iCon Group Ltd (TLV:ICON)
Israel · Delayed Price · Currency is ILS · Price in ILA 592.50
+18.30 (3.19%)
Aug 25, 2025, 5:24 PM IDT
iCon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 586.80 | 592.50 | 578.80 | 578.80 | 578.80 | 0.80% | 88 |
| Aug 24, 2025 | 572.20 | 586.70 | 572.20 | 574.20 | 574.20 | 2.55% | 187 |
| Aug 21, 2025 | 558.20 | 580.70 | 556.80 | 559.90 | 559.90 | 0.30% | 5,027 |
| Aug 20, 2025 | 557.80 | 558.90 | 557.80 | 558.20 | 558.20 | 0.07% | 117 |
| Aug 19, 2025 | 579.90 | 579.90 | 556.70 | 557.80 | 557.80 | -3.81% | 563 |
| Aug 18, 2025 | 579.10 | 579.90 | 579.10 | 579.90 | 579.90 | 0.14% | 354 |
| Aug 17, 2025 | 585.00 | 585.00 | 558.70 | 579.10 | 579.10 | -1.01% | 79 |
| Aug 14, 2025 | 560.50 | 587.40 | 560.50 | 585.00 | 585.00 | 4.37% | 5,091 |
| Aug 13, 2025 | 558.80 | 575.30 | 558.80 | 560.50 | 560.50 | 0.30% | 1,140 |
| Aug 12, 2025 | 567.00 | 567.00 | 544.30 | 558.80 | 558.80 | -1.45% | 1,954 |
| Aug 11, 2025 | 582.50 | 582.50 | 567.00 | 567.00 | 567.00 | -0.53% | 36,015 |
| Aug 10, 2025 | 567.00 | 581.00 | 567.00 | 570.00 | 570.00 | 0.53% | 78 |
| Aug 7, 2025 | 591.80 | 591.80 | 567.00 | 567.00 | 567.00 | -2.09% | 7,779 |
| Aug 6, 2025 | 602.10 | 602.10 | 579.00 | 579.10 | 579.10 | 0.02% | 162 |
| Aug 5, 2025 | 582.30 | 582.30 | 579.00 | 579.00 | 579.00 | 1.61% | 657 |
| Aug 4, 2025 | 588.90 | 588.90 | 567.00 | 569.80 | 569.80 | -3.24% | 296 |
| Jul 31, 2025 | 595.00 | 595.00 | 571.00 | 588.90 | 588.90 | -1.03% | 81 |
| Jul 30, 2025 | 598.60 | 598.60 | 595.00 | 595.00 | 595.00 | -0.60% | 828 |
| Jul 29, 2025 | 613.20 | 613.20 | 595.00 | 598.60 | 598.60 | -0.25% | 104 |
| Jul 28, 2025 | 605.30 | 608.70 | 599.00 | 600.10 | 600.10 | -0.46% | 2,700 |
| Jul 27, 2025 | 613.40 | 613.40 | 598.00 | 602.90 | 602.90 | -1.71% | 785 |
| Jul 24, 2025 | 606.00 | 634.50 | 606.00 | 613.40 | 613.40 | -3.43% | 2,931 |
| Jul 23, 2025 | 657.50 | 657.50 | 633.40 | 635.20 | 635.20 | -2.43% | 26,945 |
| Jul 22, 2025 | 654.40 | 654.40 | 651.00 | 651.00 | 651.00 | -0.52% | 843 |
| Jul 21, 2025 | 723.50 | 723.50 | 650.20 | 654.40 | 654.40 | -9.55% | 17,983 |
| Jul 20, 2025 | 723.50 | 723.50 | 723.50 | 723.50 | 723.50 | - | 474 |
| Jul 17, 2025 | 723.50 | 723.50 | 723.50 | 723.50 | 723.50 | - | 160 |
| Jul 16, 2025 | 729.90 | 729.90 | 700.70 | 723.50 | 723.50 | -0.88% | 1,064 |
| Jul 15, 2025 | 729.90 | 729.90 | 729.90 | 729.90 | 729.90 | - | 174 |
| Jul 14, 2025 | 735.00 | 735.00 | 725.00 | 729.90 | 729.90 | 0.88% | 1,810 |
| Jul 13, 2025 | 735.00 | 735.00 | 705.10 | 723.50 | 723.50 | -2.62% | 4,351 |
| Jul 10, 2025 | 737.90 | 758.30 | 728.30 | 743.00 | 743.00 | 1.09% | 2,950 |
| Jul 9, 2025 | 737.20 | 737.20 | 735.00 | 735.00 | 735.00 | -0.30% | 4,726 |
| Jul 8, 2025 | 722.70 | 749.60 | 722.70 | 737.20 | 737.20 | 4.24% | 4,068 |
| Jul 7, 2025 | 666.30 | 720.00 | 666.30 | 707.20 | 707.20 | 6.14% | 492 |
| Jul 6, 2025 | 633.60 | 684.90 | 633.60 | 666.30 | 666.30 | 5.16% | 1,416 |
| Jul 3, 2025 | 611.10 | 663.30 | 611.10 | 633.60 | 633.60 | 4.09% | 2,124 |
| Jul 2, 2025 | 605.20 | 618.00 | 600.00 | 608.70 | 608.70 | 0.58% | 1,213 |
| Jul 1, 2025 | 605.00 | 606.60 | 601.40 | 605.20 | 605.20 | 0.03% | 1,977 |
| Jun 30, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.60% | 341 |
| Jun 29, 2025 | 597.80 | 614.30 | 592.50 | 601.40 | 601.40 | 2.80% | 522 |
| Jun 26, 2025 | 584.30 | 590.10 | 584.30 | 585.00 | 585.00 | 0.12% | 1,816 |
| Jun 25, 2025 | 590.70 | 590.70 | 573.00 | 584.30 | 584.30 | -1.08% | 1,765 |
| Jun 24, 2025 | 597.20 | 600.00 | 590.00 | 590.70 | 590.70 | -1.09% | 1,765 |
| Jun 23, 2025 | 599.90 | 599.90 | 595.00 | 597.20 | 597.20 | 2.75% | 848 |
| Jun 22, 2025 | 579.30 | 588.80 | 579.20 | 581.20 | 581.20 | 3.34% | 4,586 |
| Jun 19, 2025 | 559.10 | 572.90 | 559.10 | 562.40 | 562.40 | 0.59% | 93 |
| Jun 18, 2025 | 558.90 | 559.60 | 558.80 | 559.10 | 559.10 | 0.04% | 2,460 |
| Jun 17, 2025 | 556.30 | 572.90 | 556.30 | 558.90 | 558.90 | 0.47% | 341 |
| Jun 16, 2025 | 563.10 | 563.10 | 551.80 | 556.30 | 556.30 | -1.21% | 569 |