I.E.S Holdings Ltd (TLV:IES)
Israel · Delayed Price · Currency is ILS · Price in ILA 43,220
-10 (-0.02%)
At close: Feb 20, 2026
I.E.S Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 43,230.00 | 43,990.00 | 42,590.00 | 43,220.00 | 43,220.00 | -0.02% | 1,461 |
| Feb 19, 2026 | 43,200.00 | 43,640.00 | 42,390.00 | 43,230.00 | 43,230.00 | 0.07% | 1,302 |
| Feb 18, 2026 | 43,200.00 | 43,970.00 | 42,860.00 | 43,200.00 | 43,200.00 | - | 3,148 |
| Feb 17, 2026 | 43,110.00 | 43,770.00 | 42,320.00 | 43,200.00 | 43,200.00 | 0.21% | 2,093 |
| Feb 16, 2026 | 43,010.00 | 44,000.00 | 42,460.00 | 43,110.00 | 43,110.00 | 0.23% | 3,105 |
| Feb 13, 2026 | 42,660.00 | 43,290.00 | 42,240.00 | 43,010.00 | 43,010.00 | 0.82% | 3,440 |
| Feb 12, 2026 | 42,760.00 | 42,760.00 | 42,010.00 | 42,660.00 | 42,660.00 | -0.23% | 2,347 |
| Feb 11, 2026 | 43,200.00 | 43,200.00 | 40,760.00 | 42,760.00 | 42,760.00 | -1.02% | 1,453 |
| Feb 10, 2026 | 43,200.00 | 43,840.00 | 43,070.00 | 43,200.00 | 43,200.00 | - | 2,714 |
| Feb 9, 2026 | 43,830.00 | 43,830.00 | 42,380.00 | 43,200.00 | 43,200.00 | 2.08% | 1,119 |
| Feb 6, 2026 | 41,500.00 | 42,660.00 | 41,210.00 | 42,320.00 | 42,320.00 | 1.98% | 953 |
| Feb 5, 2026 | 43,800.00 | 44,010.00 | 41,500.00 | 41,500.00 | 41,500.00 | -5.25% | 19,939 |
| Feb 4, 2026 | 43,340.00 | 44,040.00 | 42,740.00 | 43,800.00 | 43,800.00 | 1.06% | 1,755 |
| Feb 3, 2026 | 43,400.00 | 44,240.00 | 43,200.00 | 43,340.00 | 43,340.00 | -0.14% | 1,028 |
| Feb 2, 2026 | 43,550.00 | 43,550.00 | 42,440.00 | 43,400.00 | 43,400.00 | -0.34% | 1,045 |
| Jan 30, 2026 | 43,000.00 | 44,010.00 | 42,710.00 | 43,550.00 | 43,550.00 | 1.28% | 3,669 |
| Jan 29, 2026 | 43,200.00 | 44,000.00 | 42,800.00 | 43,000.00 | 43,000.00 | -0.46% | 697 |
| Jan 28, 2026 | 42,780.00 | 43,350.00 | 42,160.00 | 43,200.00 | 43,200.00 | 0.98% | 4,745 |
| Jan 27, 2026 | 43,570.00 | 43,570.00 | 42,670.00 | 42,780.00 | 42,780.00 | -1.81% | 1,123 |
| Jan 26, 2026 | 42,990.00 | 43,950.00 | 42,990.00 | 43,570.00 | 43,570.00 | 1.35% | 1,105 |
| Jan 23, 2026 | 42,720.00 | 43,000.00 | 42,250.00 | 42,990.00 | 42,990.00 | 0.63% | 673 |
| Jan 22, 2026 | 42,650.00 | 43,800.00 | 42,030.00 | 42,720.00 | 42,720.00 | 0.16% | 1,257 |
| Jan 21, 2026 | 42,570.00 | 43,190.00 | 41,180.00 | 42,650.00 | 42,650.00 | 0.19% | 789 |
| Jan 20, 2026 | 43,150.00 | 43,260.00 | 42,100.00 | 42,570.00 | 42,570.00 | -1.34% | 1,202 |
| Jan 19, 2026 | 43,430.00 | 43,560.00 | 42,570.00 | 43,150.00 | 43,150.00 | -0.64% | 786 |
| Jan 16, 2026 | 43,620.00 | 44,960.00 | 43,070.00 | 43,430.00 | 43,430.00 | -0.44% | 1,808 |
| Jan 15, 2026 | 43,680.00 | 43,680.00 | 42,560.00 | 43,620.00 | 43,620.00 | -0.14% | 1,576 |
| Jan 14, 2026 | 43,990.00 | 43,990.00 | 43,070.00 | 43,680.00 | 43,680.00 | 1.42% | 1,766 |
| Jan 13, 2026 | 43,340.00 | 43,790.00 | 42,700.00 | 43,070.00 | 43,070.00 | -0.62% | 1,065 |
| Jan 12, 2026 | 43,480.00 | 43,900.00 | 43,000.00 | 43,340.00 | 43,340.00 | -1.32% | 1,824 |
| Jan 9, 2026 | 43,480.00 | 44,670.00 | 42,650.00 | 43,920.00 | 43,920.00 | 1.01% | 1,390 |
| Jan 8, 2026 | 43,360.00 | 44,290.00 | 42,540.00 | 43,480.00 | 43,480.00 | 0.28% | 3,393 |
| Jan 7, 2026 | 43,860.00 | 44,260.00 | 42,310.00 | 43,360.00 | 43,360.00 | -1.14% | 5,092 |
| Jan 6, 2026 | 43,500.00 | 44,000.00 | 43,050.00 | 43,860.00 | 43,860.00 | 0.83% | 7,520 |
| Jan 5, 2026 | 41,650.00 | 43,580.00 | 41,650.00 | 43,500.00 | 43,500.00 | 4.44% | 20,140 |
| Jan 1, 2026 | 41,470.00 | 42,000.00 | 41,000.00 | 41,650.00 | 41,650.00 | 0.43% | 2,966 |
| Dec 31, 2025 | 41,440.00 | 41,800.00 | 40,940.00 | 41,470.00 | 41,470.00 | 0.07% | 2,001 |
| Dec 30, 2025 | 40,920.00 | 41,500.00 | 40,620.00 | 41,440.00 | 41,440.00 | 1.27% | 3,384 |
| Dec 29, 2025 | 40,300.00 | 41,950.00 | 39,880.00 | 40,920.00 | 40,920.00 | 1.54% | 3,197 |
| Dec 28, 2025 | 40,000.00 | 40,400.00 | 39,370.00 | 40,300.00 | 40,300.00 | 1.26% | 4,102 |
| Dec 25, 2025 | 39,560.00 | 40,090.00 | 38,920.00 | 39,800.00 | 39,800.00 | 0.61% | 11,979 |
| Dec 24, 2025 | 38,370.00 | 39,610.00 | 38,330.00 | 39,560.00 | 39,560.00 | 3.10% | 38,865 |
| Dec 23, 2025 | 37,800.00 | 38,440.00 | 37,580.00 | 38,370.00 | 38,370.00 | 1.51% | 19,416 |
| Dec 22, 2025 | 38,180.00 | 38,240.00 | 36,420.00 | 37,800.00 | 37,800.00 | -1.00% | 9,434 |
| Dec 21, 2025 | 38,250.00 | 38,250.00 | 37,680.00 | 38,180.00 | 38,180.00 | 0.08% | 2,459 |
| Dec 18, 2025 | 37,480.00 | 38,370.00 | 37,350.00 | 38,150.00 | 38,150.00 | 3.19% | 1,941 |
| Dec 17, 2025 | 36,370.00 | 37,320.00 | 36,360.00 | 36,970.00 | 36,970.00 | 1.65% | 1,929 |
| Dec 16, 2025 | 36,380.00 | 36,500.00 | 35,980.00 | 36,370.00 | 36,370.00 | 1.11% | 2,089 |
| Dec 15, 2025 | 35,910.00 | 36,200.00 | 35,140.00 | 35,970.00 | 35,970.00 | 0.17% | 2,122 |
| Dec 14, 2025 | 36,000.00 | 36,360.00 | 35,310.00 | 35,910.00 | 35,910.00 | -0.25% | 569 |