I.E.S Holdings Ltd (TLV:IES)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,770
-170 (-0.52%)
Nov 6, 2025, 5:24 PM IDT
I.E.S Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 32,940.00 | 32,960.00 | 32,770.00 | 32,770.00 | 32,770.00 | -0.52% | 1,821 |
| Nov 5, 2025 | 32,250.00 | 32,970.00 | 31,000.00 | 32,940.00 | 32,940.00 | 2.14% | 2,409 |
| Nov 4, 2025 | 31,640.00 | 32,310.00 | 31,100.00 | 32,250.00 | 32,250.00 | 1.93% | 5,598 |
| Nov 3, 2025 | 31,620.00 | 31,990.00 | 31,340.00 | 31,640.00 | 31,640.00 | 0.06% | 686 |
| Nov 2, 2025 | 31,400.00 | 32,300.00 | 31,110.00 | 31,620.00 | 31,620.00 | 0.70% | 1,030 |
| Oct 30, 2025 | 30,730.00 | 31,960.00 | 29,940.00 | 31,400.00 | 31,400.00 | 2.18% | 7,837 |
| Oct 29, 2025 | 30,730.00 | 30,730.00 | 30,580.00 | 30,730.00 | 30,730.00 | - | 1,477 |
| Oct 28, 2025 | 30,950.00 | 31,080.00 | 30,330.00 | 30,730.00 | 30,730.00 | -0.71% | 530 |
| Oct 27, 2025 | 30,960.00 | 31,090.00 | 30,730.00 | 30,950.00 | 30,950.00 | -0.03% | 652 |
| Oct 26, 2025 | 31,300.00 | 31,300.00 | 30,610.00 | 30,960.00 | 30,960.00 | 2.45% | 624 |
| Oct 23, 2025 | 29,070.00 | 30,440.00 | 29,070.00 | 30,220.00 | 30,220.00 | 3.96% | 1,219 |
| Oct 22, 2025 | 28,990.00 | 29,220.00 | 28,870.00 | 29,070.00 | 29,070.00 | 0.28% | 538 |
| Oct 21, 2025 | 31,000.00 | 31,000.00 | 28,880.00 | 28,990.00 | 28,990.00 | -2.55% | 633 |
| Oct 20, 2025 | 30,450.00 | 30,450.00 | 29,750.00 | 29,750.00 | 29,750.00 | -2.30% | 812 |
| Oct 19, 2025 | 30,760.00 | 31,270.00 | 30,250.00 | 30,450.00 | 30,450.00 | -1.01% | 992 |
| Oct 16, 2025 | 31,070.00 | 31,460.00 | 29,950.00 | 30,760.00 | 30,760.00 | -1.00% | 1,155 |
| Oct 15, 2025 | 31,500.00 | 31,500.00 | 30,590.00 | 31,070.00 | 31,070.00 | -0.48% | 1,812 |
| Oct 12, 2025 | 31,000.00 | 32,490.00 | 28,100.00 | 31,220.00 | 31,220.00 | 0.71% | 867 |
| Oct 9, 2025 | 30,100.00 | 31,000.00 | 30,000.00 | 31,000.00 | 31,000.00 | 3.37% | 2,392 |
| Oct 8, 2025 | 30,190.00 | 30,190.00 | 28,800.00 | 29,990.00 | 29,990.00 | -0.66% | 1,095 |
| 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 |