I.E.S Holdings Ltd (TLV:IES)
Israel · Delayed Price · Currency is ILS · Price in ILA 30,320
+130 (0.43%)
Oct 5, 2025, 3:49 PM IDT
I.E.S Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 31,000.00 | 31,000.00 | 29,470.00 | 30,190.00 | 30,190.00 | 0.30% | 613 |
| Sep 30, 2025 | 29,800.00 | 30,200.00 | 29,790.00 | 30,100.00 | 30,100.00 | 1.35% | 1,708 |
| Sep 29, 2025 | 28,910.00 | 29,800.00 | 28,340.00 | 29,700.00 | 29,700.00 | 2.73% | 2,865 |
| Sep 28, 2025 | 27,570.00 | 28,990.00 | 27,570.00 | 28,910.00 | 28,910.00 | 4.86% | 1,217 |
| Sep 25, 2025 | 27,480.00 | 28,180.00 | 27,470.00 | 27,570.00 | 27,570.00 | 0.33% | 472 |
| Sep 21, 2025 | 27,680.00 | 27,880.00 | 27,120.00 | 27,480.00 | 27,480.00 | -0.72% | 567 |
| Sep 18, 2025 | 27,420.00 | 28,170.00 | 26,890.00 | 27,680.00 | 27,680.00 | 0.95% | 1,769 |
| Sep 17, 2025 | 27,600.00 | 28,250.00 | 27,260.00 | 27,420.00 | 27,420.00 | -0.65% | 945 |
| Sep 16, 2025 | 28,190.00 | 28,190.00 | 27,260.00 | 27,600.00 | 27,600.00 | -2.09% | 592 |
| Sep 15, 2025 | 29,050.00 | 29,460.00 | 28,010.00 | 28,190.00 | 28,190.00 | -2.96% | 450 |
| Sep 14, 2025 | 29,500.00 | 29,500.00 | 28,750.00 | 29,050.00 | 29,050.00 | -1.53% | 288 |
| Sep 11, 2025 | 29,740.00 | 29,790.00 | 29,120.00 | 29,500.00 | 29,500.00 | -0.81% | 506 |
| Sep 10, 2025 | 29,590.00 | 29,870.00 | 29,430.00 | 29,740.00 | 29,740.00 | 0.51% | 375 |
| Sep 9, 2025 | 29,800.00 | 29,800.00 | 29,260.00 | 29,590.00 | 29,590.00 | 1.61% | 1,150 |
| Sep 8, 2025 | 29,480.00 | 29,750.00 | 29,120.00 | 29,120.00 | 29,120.00 | -1.22% | 9,474 |
| Sep 7, 2025 | 28,510.00 | 29,750.00 | 28,510.00 | 29,480.00 | 29,480.00 | 3.40% | 427 |
| Sep 4, 2025 | 28,180.00 | 28,970.00 | 28,180.00 | 28,510.00 | 28,510.00 | 1.17% | 7,129 |
| Sep 3, 2025 | 28,090.00 | 28,500.00 | 28,060.00 | 28,180.00 | 28,180.00 | 0.32% | 1,258 |
| Sep 2, 2025 | 28,370.00 | 28,810.00 | 28,010.00 | 28,090.00 | 28,090.00 | -0.99% | 932 |
| Sep 1, 2025 | 28,350.00 | 28,590.00 | 27,900.00 | 28,370.00 | 28,370.00 | 0.07% | 437 |
| Aug 31, 2025 | 28,390.00 | 28,580.00 | 28,040.00 | 28,350.00 | 28,350.00 | -0.14% | 206 |
| Aug 28, 2025 | 27,600.00 | 28,590.00 | 27,600.00 | 28,390.00 | 28,390.00 | 1.03% | 277 |
| Aug 27, 2025 | 28,100.00 | 28,240.00 | 27,550.00 | 28,100.00 | 28,100.00 | - | 1,368 |
| Aug 26, 2025 | 28,420.00 | 28,460.00 | 27,700.00 | 28,100.00 | 28,100.00 | -1.13% | 674 |
| Aug 25, 2025 | 28,710.00 | 28,710.00 | 28,420.00 | 28,420.00 | 28,420.00 | -1.01% | 3,831 |
| Aug 24, 2025 | 28,100.00 | 28,900.00 | 28,100.00 | 28,710.00 | 28,710.00 | 2.17% | 615 |
| Aug 21, 2025 | 28,370.00 | 28,460.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.95% | 568 |
| Aug 20, 2025 | 27,940.00 | 28,740.00 | 27,940.00 | 28,370.00 | 28,370.00 | 0.04% | 502 |
| Aug 19, 2025 | 28,070.00 | 28,650.00 | 27,750.00 | 28,360.00 | 28,360.00 | 1.03% | 1,252 |
| Aug 18, 2025 | 28,630.00 | 28,970.00 | 28,010.00 | 28,070.00 | 28,070.00 | -1.96% | 495 |
| Aug 17, 2025 | 28,560.00 | 28,960.00 | 28,300.00 | 28,630.00 | 28,630.00 | 0.25% | 196 |
| Aug 14, 2025 | 28,270.00 | 29,000.00 | 28,030.00 | 28,560.00 | 28,560.00 | 1.03% | 700 |
| Aug 13, 2025 | 27,670.00 | 28,490.00 | 27,400.00 | 28,270.00 | 28,270.00 | 2.17% | 1,094 |
| Aug 12, 2025 | 28,060.00 | 28,150.00 | 27,430.00 | 27,670.00 | 27,670.00 | -1.39% | 756 |
| Aug 11, 2025 | 28,090.00 | 28,440.00 | 27,770.00 | 28,060.00 | 28,060.00 | -0.11% | 1,043 |
| Aug 10, 2025 | 27,440.00 | 28,450.00 | 27,440.00 | 28,090.00 | 28,090.00 | 0.32% | 1,185 |
| Aug 7, 2025 | 28,160.00 | 28,920.00 | 27,840.00 | 28,000.00 | 28,000.00 | -0.57% | 9,541 |
| Aug 6, 2025 | 28,740.00 | 30,120.00 | 28,130.00 | 28,160.00 | 28,160.00 | -2.02% | 1,708 |
| Aug 5, 2025 | 29,380.00 | 29,380.00 | 28,130.00 | 28,740.00 | 28,740.00 | -2.18% | 2,301 |
| Aug 4, 2025 | 29,630.00 | 30,030.00 | 29,020.00 | 29,380.00 | 29,380.00 | -0.84% | 1,022 |
| Jul 31, 2025 | 29,420.00 | 30,000.00 | 29,000.00 | 29,630.00 | 29,630.00 | 0.71% | 796 |
| Jul 30, 2025 | 30,200.00 | 30,200.00 | 28,860.00 | 29,420.00 | 29,420.00 | -2.58% | 1,602 |
| Jul 29, 2025 | 30,550.00 | 30,550.00 | 30,030.00 | 30,200.00 | 30,200.00 | -1.15% | 820 |
| Jul 28, 2025 | 31,240.00 | 31,260.00 | 30,510.00 | 30,550.00 | 30,550.00 | -2.21% | 1,473 |
| Jul 27, 2025 | 31,100.00 | 31,490.00 | 30,510.00 | 31,240.00 | 31,240.00 | 0.39% | 929 |
| Jul 24, 2025 | 31,300.00 | 31,790.00 | 30,710.00 | 31,120.00 | 31,120.00 | -0.58% | 1,198 |
| Jul 23, 2025 | 30,490.00 | 31,360.00 | 30,490.00 | 31,300.00 | 31,300.00 | 2.66% | 11,770 |
| Jul 22, 2025 | 30,160.00 | 30,900.00 | 30,000.00 | 30,490.00 | 30,490.00 | 1.09% | 2,167 |
| Jul 21, 2025 | 29,300.00 | 30,430.00 | 29,120.00 | 30,160.00 | 30,160.00 | 2.97% | 1,025 |
| Jul 20, 2025 | 29,330.00 | 29,330.00 | 28,800.00 | 29,290.00 | 29,290.00 | -0.14% | 365 |