iCon Group Ltd (TLV:ICON)
Israel · Delayed Price · Currency is ILS · Price in ILA 529.80
-0.30 (-0.06%)
Nov 6, 2025, 5:24 PM IDT
iCon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 541.70 | 541.70 | 529.80 | 529.80 | 529.80 | -0.06% | 611 |
| Nov 5, 2025 | 542.00 | 542.00 | 530.00 | 530.10 | 530.10 | -2.20% | 1,916 |
| Nov 4, 2025 | 553.20 | 553.20 | 542.00 | 542.00 | 542.00 | -2.02% | 6,868 |
| Nov 3, 2025 | 554.80 | 554.80 | 542.50 | 553.20 | 553.20 | -0.29% | 47 |
| Nov 2, 2025 | 556.50 | 556.50 | 553.60 | 554.80 | 554.80 | -0.31% | 8,105 |
| Oct 30, 2025 | 583.60 | 583.60 | 545.00 | 556.50 | 556.50 | -4.64% | 10,777 |
| Oct 29, 2025 | 584.40 | 584.40 | 583.60 | 583.60 | 583.60 | 0.97% | 342 |
| Oct 28, 2025 | 580.80 | 580.80 | 570.00 | 578.00 | 578.00 | -0.48% | 28,101 |
| Oct 27, 2025 | 580.80 | 580.80 | 580.80 | 580.80 | 580.80 | - | 47 |
| Oct 26, 2025 | 579.80 | 580.90 | 579.80 | 580.80 | 580.80 | 0.17% | 349 |
| Oct 23, 2025 | 584.50 | 584.50 | 561.10 | 579.80 | 579.80 | -0.80% | 1,609 |
| Oct 22, 2025 | 584.70 | 624.20 | 549.60 | 584.50 | 584.50 | -0.03% | 3,537 |
| Oct 21, 2025 | 584.60 | 587.10 | 583.00 | 584.70 | 584.70 | 2.20% | 10,476 |
| Oct 20, 2025 | 571.60 | 576.70 | 571.60 | 572.10 | 572.10 | -2.10% | 391 |
| Oct 19, 2025 | 587.60 | 587.60 | 571.40 | 584.40 | 584.40 | 2.31% | 443 |
| Oct 16, 2025 | 558.20 | 573.80 | 558.20 | 571.20 | 571.20 | 2.33% | 476 |
| Oct 15, 2025 | 558.00 | 559.00 | 558.00 | 558.20 | 558.20 | 1.99% | 369 |
| Oct 12, 2025 | 559.00 | 559.00 | 534.80 | 547.30 | 547.30 | 1.82% | 327 |
| Oct 9, 2025 | 531.70 | 549.70 | 531.70 | 537.50 | 537.50 | 1.09% | 1,775 |
| Oct 8, 2025 | 511.00 | 544.40 | 511.00 | 531.70 | 531.70 | 4.56% | 290 |
| Oct 7, 2025 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | - | - |
| Oct 6, 2025 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | -0.49% | - |
| Oct 5, 2025 | 513.60 | 513.60 | 507.70 | 511.00 | 511.00 | 0.49% | 708 |
| Oct 2, 2025 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | - | - |
| Oct 1, 2025 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | - | - |
| Sep 30, 2025 | 507.40 | 511.90 | 507.40 | 508.50 | 508.50 | 0.22% | 90 |
| Sep 29, 2025 | 504.90 | 507.40 | 504.90 | 507.40 | 507.40 | 0.50% | 693 |
| Sep 28, 2025 | 507.20 | 507.20 | 496.20 | 504.90 | 504.90 | -0.45% | 75 |
| Sep 25, 2025 | 508.80 | 508.80 | 496.00 | 507.20 | 507.20 | -2.50% | 708 |
| Sep 24, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | - |
| Sep 23, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | - |
| Sep 22, 2025 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - | - |
| Sep 21, 2025 | 523.40 | 523.40 | 505.00 | 520.20 | 520.20 | -0.61% | 63 |
| Sep 18, 2025 | 523.40 | 523.40 | 523.40 | 523.40 | 523.40 | - | 204 |
| Sep 17, 2025 | 526.40 | 526.40 | 508.00 | 523.40 | 523.40 | -0.57% | 58 |
| Sep 16, 2025 | 542.10 | 542.10 | 519.00 | 526.40 | 526.40 | -2.90% | 959 |
| Sep 15, 2025 | 552.20 | 552.20 | 527.40 | 542.10 | 542.10 | -1.83% | 872 |
| Sep 14, 2025 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | - | 35 |
| Sep 11, 2025 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | - | 68 |
| Sep 10, 2025 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | - | 71 |
| Sep 9, 2025 | 552.80 | 552.80 | 542.70 | 552.20 | 552.20 | -0.11% | 114 |
| Sep 8, 2025 | 553.70 | 553.70 | 541.30 | 552.80 | 552.80 | -0.16% | 27 |
| Sep 7, 2025 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | - | 72 |
| Sep 4, 2025 | 551.90 | 557.20 | 551.90 | 553.70 | 553.70 | 0.33% | 122 |
| Sep 3, 2025 | 550.70 | 553.60 | 550.70 | 551.90 | 551.90 | 0.22% | 154 |
| Sep 2, 2025 | 543.20 | 552.30 | 541.30 | 550.70 | 550.70 | 1.38% | 316 |
| Sep 1, 2025 | 562.90 | 562.90 | 541.30 | 543.20 | 543.20 | -3.50% | 1,753 |
| Aug 31, 2025 | 562.30 | 563.10 | 562.30 | 562.90 | 562.90 | 0.11% | 271 |
| Aug 28, 2025 | 572.00 | 572.00 | 556.80 | 562.30 | 562.30 | -1.70% | 224 |
| Aug 27, 2025 | 573.30 | 573.30 | 556.90 | 572.00 | 572.00 | -0.23% | 28 |