iCon Group Ltd (TLV:ICON)
Israel · Delayed Price · Currency is ILS · Price in ILA 503.90
-1.50 (-0.30%)
At close: Jan 9, 2026
iCon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 505.40 | 505.90 | 476.10 | 503.90 | 503.90 | -0.30% | 121 |
| Jan 8, 2026 | 502.90 | 523.40 | 491.90 | 505.40 | 505.40 | 0.50% | 1,578 |
| Jan 7, 2026 | 496.50 | 507.80 | 490.20 | 502.90 | 502.90 | 1.29% | 741 |
| Jan 6, 2026 | 487.80 | 512.00 | 489.80 | 496.50 | 496.50 | 1.78% | 1,555 |
| Jan 5, 2026 | 487.70 | 492.50 | 487.70 | 487.80 | 487.80 | 0.02% | 11,478 |
| Jan 1, 2026 | 504.40 | 505.40 | 480.40 | 487.70 | 487.70 | -3.31% | 8,842 |
| Dec 31, 2025 | 508.70 | 509.70 | 498.00 | 504.40 | 504.40 | -0.85% | 2,981 |
| Dec 30, 2025 | 507.40 | 511.60 | 500.20 | 508.70 | 508.70 | 0.26% | 420 |
| Dec 29, 2025 | 522.10 | 529.80 | 500.10 | 507.40 | 507.40 | -2.82% | 5,139 |
| Dec 28, 2025 | 537.70 | 585.60 | 510.00 | 522.10 | 522.10 | -2.90% | 12,831 |
| Dec 25, 2025 | 544.90 | 544.90 | 528.20 | 537.70 | 537.70 | -1.32% | 1,693 |
| Dec 24, 2025 | 559.20 | 565.90 | 526.90 | 544.90 | 544.90 | -2.56% | 4,820 |
| Dec 23, 2025 | 575.00 | 574.10 | 542.00 | 559.20 | 559.20 | -13.33% | 2,150 |
| Dec 22, 2025 | 643.00 | 665.60 | 636.00 | 645.20 | 575.00 | 0.34% | 20,169 |
| Dec 21, 2025 | 647.30 | 645.00 | 630.00 | 643.00 | 573.03 | -0.66% | 8,644 |
| Dec 18, 2025 | 652.50 | 680.00 | 630.00 | 647.30 | 576.87 | 5.70% | 24,899 |
| Dec 17, 2025 | 573.30 | 628.50 | 580.00 | 612.40 | 545.76 | 6.82% | 16,143 |
| Dec 16, 2025 | 540.00 | 588.00 | 530.50 | 573.30 | 510.92 | 9.62% | 14,819 |
| Dec 15, 2025 | 524.70 | 513.80 | 513.80 | 523.00 | 466.09 | -0.32% | 57 |
| Dec 14, 2025 | 526.70 | 526.70 | 516.00 | 524.70 | 467.61 | -0.38% | 774 |
| Dec 11, 2025 | 529.70 | 529.60 | 521.00 | 526.70 | 469.39 | -0.57% | 219 |
| Dec 10, 2025 | 529.40 | 530.00 | 529.40 | 529.70 | 472.06 | 0.06% | 330 |
| Dec 9, 2025 | 530.30 | 530.00 | 520.00 | 529.40 | 471.80 | -0.17% | 1,258 |
| Dec 8, 2025 | 530.30 | 530.30 | 530.30 | 530.30 | 472.60 | - | 69 |
| Dec 7, 2025 | 531.10 | 531.10 | 527.40 | 530.30 | 472.60 | 0.55% | 349 |
| Dec 4, 2025 | 527.40 | 527.40 | 527.40 | 527.40 | 470.01 | - | 489 |
| Dec 3, 2025 | 534.30 | 534.30 | 510.30 | 527.40 | 470.01 | -1.29% | 116 |
| Dec 2, 2025 | 534.30 | 534.30 | 534.30 | 534.30 | 476.16 | - | 66 |
| Dec 1, 2025 | 534.30 | 534.30 | 534.30 | 534.30 | 476.16 | - | 18 |
| Nov 30, 2025 | 536.00 | 536.00 | 515.70 | 534.30 | 476.16 | -0.32% | 223 |
| Nov 27, 2025 | 537.20 | 521.00 | 521.00 | 536.00 | 477.68 | -0.22% | 26 |
| Nov 26, 2025 | 535.80 | 540.00 | 534.90 | 537.20 | 478.75 | 0.26% | 2,929 |
| Nov 25, 2025 | 551.10 | 553.10 | 520.10 | 535.80 | 477.50 | -2.78% | 7,745 |
| Nov 24, 2025 | 551.10 | 553.90 | 550.90 | 551.10 | 491.13 | - | 56,403 |
| Nov 23, 2025 | 551.50 | 551.50 | 546.00 | 551.10 | 491.13 | -0.07% | 912 |
| Nov 20, 2025 | 533.10 | 572.20 | 550.00 | 551.50 | 491.49 | 3.45% | 6,174 |
| Nov 19, 2025 | 535.30 | 530.00 | 530.00 | 533.10 | 475.09 | -0.41% | 148 |
| Nov 18, 2025 | 535.30 | 535.30 | 535.30 | 535.30 | 477.05 | - | 144 |
| Nov 17, 2025 | 519.00 | 543.80 | 530.30 | 535.30 | 477.05 | 3.14% | 460 |
| Nov 16, 2025 | 518.40 | 539.10 | 518.40 | 519.00 | 462.53 | 0.12% | 14,915 |
| Nov 13, 2025 | 516.80 | 528.60 | 516.70 | 518.40 | 461.99 | 0.31% | 6,761 |
| Nov 12, 2025 | 516.60 | 517.80 | 517.80 | 516.80 | 460.57 | 0.04% | 73 |
| Nov 11, 2025 | 520.10 | 533.70 | 515.10 | 516.60 | 460.39 | -0.67% | 1,276 |
| Nov 10, 2025 | 515.80 | 527.40 | 515.80 | 520.10 | 463.51 | -1.38% | 443 |
| Nov 9, 2025 | 529.80 | 508.60 | 508.60 | 527.40 | 470.01 | -0.45% | 40 |
| Nov 6, 2025 | 541.70 | 541.70 | 529.80 | 529.80 | 472.15 | -0.06% | 3,622 |
| Nov 5, 2025 | 542.00 | 542.00 | 530.00 | 530.10 | 472.42 | -2.20% | 1,916 |
| Nov 4, 2025 | 553.20 | 553.20 | 542.00 | 542.00 | 483.02 | -2.02% | 6,868 |
| Nov 3, 2025 | 554.80 | 542.50 | 542.50 | 553.20 | 493.01 | -0.29% | 47 |
| Nov 2, 2025 | 556.50 | 556.50 | 553.60 | 554.80 | 494.43 | -0.31% | 8,105 |