iCon Group Ltd (TLV:ICON)
Israel · Delayed Price · Currency is ILS · Price in ILA 715.00
+10.70 (1.52%)
May 20, 2026, 5:24 PM IDT
iCon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 669.40 | 724.80 | 669.40 | 702.50 | - | 1.93% | 4,796 |
| May 19, 2026 | 686.90 | 690.00 | 680.20 | 689.20 | 689.20 | 0.33% | 3,551 |
| May 18, 2026 | 669.40 | 690.00 | 669.40 | 686.90 | 686.90 | 2.61% | 5,108 |
| May 15, 2026 | 669.40 | 669.40 | 669.40 | 669.40 | 669.40 | - | 15 |
| May 14, 2026 | 668.20 | 690.00 | 690.00 | 669.40 | 669.40 | 0.18% | 17 |
| May 13, 2026 | 668.20 | 668.20 | 668.20 | 668.20 | 668.20 | - | 91 |
| May 12, 2026 | 659.70 | 674.10 | 670.00 | 668.20 | 668.20 | 1.29% | 213 |
| May 11, 2026 | 649.20 | 689.90 | 657.20 | 659.70 | 659.70 | 1.62% | 13,683 |
| May 8, 2026 | 649.20 | 649.20 | 649.20 | 649.20 | 649.20 | - | 42 |
| May 7, 2026 | 642.40 | 656.50 | 646.60 | 649.20 | 649.20 | 1.06% | 3,192 |
| May 6, 2026 | 640.00 | 650.90 | 640.00 | 642.40 | 642.40 | 0.37% | 3,552 |
| May 5, 2026 | 616.70 | 647.50 | 622.90 | 640.00 | 640.00 | 3.78% | 6,904 |
| May 4, 2026 | 634.70 | 634.50 | 609.30 | 616.70 | 616.70 | -2.84% | 22,424 |
| May 1, 2026 | 649.60 | 650.90 | 620.40 | 634.70 | 634.70 | -2.29% | 4,253 |
| Apr 30, 2026 | 672.80 | 686.20 | 619.00 | 649.60 | 649.60 | -3.45% | 50,151 |
| Apr 29, 2026 | 688.80 | 675.10 | 670.00 | 672.80 | 672.80 | -2.32% | 6,786 |
| Apr 28, 2026 | 681.40 | 700.00 | 675.00 | 688.80 | 688.80 | 1.09% | 1,461 |
| Apr 27, 2026 | 681.50 | 682.60 | 679.80 | 681.40 | 681.40 | -0.01% | 1,538 |
| Apr 24, 2026 | 683.50 | 686.10 | 675.00 | 681.50 | 681.50 | -0.29% | 1,113 |
| Apr 23, 2026 | 675.10 | 721.50 | 670.70 | 683.50 | 683.50 | 1.24% | 30,291 |
| Apr 20, 2026 | 656.50 | 693.00 | 660.00 | 675.10 | 675.10 | 2.83% | 2,854 |
| Apr 17, 2026 | 642.40 | 667.80 | 650.00 | 656.50 | 656.50 | 2.19% | 2,393 |
| Apr 16, 2026 | 635.90 | 679.00 | 679.00 | 642.40 | 642.40 | 1.02% | 50 |
| Apr 15, 2026 | 623.20 | 636.00 | 635.80 | 635.90 | 635.90 | 2.04% | 1,684 |
| Apr 14, 2026 | 599.20 | 623.20 | 623.20 | 623.20 | 623.20 | 4.01% | 526 |
| Apr 13, 2026 | 576.30 | 627.40 | 576.20 | 599.20 | 599.20 | 3.97% | 696 |
| Apr 10, 2026 | 607.30 | 607.30 | 560.00 | 576.30 | 576.30 | -3.21% | 14,925 |
| Apr 9, 2026 | 622.60 | 608.90 | 590.60 | 595.40 | 595.40 | -4.37% | 7,109 |
| Apr 6, 2026 | 622.60 | 622.60 | 622.60 | 622.60 | 622.60 | - | 475 |
| Apr 3, 2026 | 623.20 | 623.20 | 609.80 | 622.60 | 622.60 | 2.10% | 1,108 |
| Mar 31, 2026 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | - | 41 |
| Mar 30, 2026 | 626.10 | 612.40 | 607.70 | 609.80 | 609.80 | -2.60% | 500 |
| Mar 27, 2026 | 626.10 | 626.10 | 626.10 | 626.10 | 626.10 | - | 7 |
| Mar 26, 2026 | 642.00 | 628.10 | 614.90 | 626.10 | 626.10 | -2.48% | 1,586 |
| Mar 25, 2026 | 643.30 | 643.00 | 618.00 | 642.00 | 642.00 | -0.20% | 5,256 |
| Mar 24, 2026 | 674.90 | 675.00 | 621.30 | 643.30 | 643.30 | -4.68% | 1,054 |
| Mar 23, 2026 | 674.90 | 675.00 | 674.90 | 674.90 | 674.90 | - | 357 |
| Mar 20, 2026 | 645.40 | 694.90 | 645.00 | 674.90 | 674.90 | 4.57% | 5,481 |
| Mar 19, 2026 | 605.50 | 660.00 | 605.50 | 645.40 | 645.40 | 6.59% | 7,131 |
| Mar 18, 2026 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | - | 43 |
| Mar 17, 2026 | 607.90 | 571.40 | 571.40 | 605.50 | 605.50 | -0.39% | 22 |
| Mar 16, 2026 | 607.90 | 607.90 | 607.90 | 607.90 | 607.90 | - | 6 |
| Mar 13, 2026 | 611.30 | 565.10 | 565.10 | 607.90 | 607.90 | -0.56% | 25 |
| Mar 12, 2026 | 614.40 | 614.40 | 601.20 | 611.30 | 611.30 | -0.50% | 2,232 |
| Mar 11, 2026 | 615.00 | 572.00 | 572.00 | 614.40 | 614.40 | -0.10% | 5 |
| Mar 10, 2026 | 617.20 | 617.20 | 567.90 | 615.00 | 615.00 | -0.36% | 16 |
| Mar 9, 2026 | 630.60 | 630.60 | 630.60 | 617.20 | 617.20 | 0.02% | 2 |
| Mar 6, 2026 | 614.90 | 621.00 | 621.00 | 617.10 | 617.10 | 0.36% | 120 |
| Mar 5, 2026 | 631.80 | 615.30 | 612.80 | 614.90 | 614.90 | -2.67% | 4,434 |
| Mar 4, 2026 | 620.60 | 641.00 | 623.70 | 631.80 | 631.80 | 1.80% | 2,012 |