I.E.S Holdings Ltd (TLV:IES)
Israel · Delayed Price · Currency is ILS · Price in ILA 28,420
-290 (-1.01%)
Aug 25, 2025, 6:22 PM IDT
I.E.S Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 28,710.00 | 28,710.00 | 28,090.00 | 28,500.00 | 28,500.00 | -0.73% | 3,699 |
| 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 |
| Jul 17, 2025 | 29,800.00 | 29,800.00 | 29,130.00 | 29,330.00 | 29,330.00 | 0.03% | 680 |
| Jul 16, 2025 | 28,990.00 | 29,360.00 | 28,700.00 | 29,320.00 | 29,320.00 | 1.14% | 2,899 |
| Jul 15, 2025 | 28,560.00 | 29,000.00 | 28,410.00 | 28,990.00 | 28,990.00 | 3.17% | 26,343 |
| Jul 14, 2025 | 28,790.00 | 28,790.00 | 27,890.00 | 28,100.00 | 28,100.00 | -2.40% | 1,092 |
| Jul 13, 2025 | 28,900.00 | 29,440.00 | 28,200.00 | 28,790.00 | 28,790.00 | -0.38% | 932 |
| Jul 10, 2025 | 27,100.00 | 28,900.00 | 27,100.00 | 28,900.00 | 28,900.00 | 6.64% | 1,794 |
| Jul 9, 2025 | 26,400.00 | 27,130.00 | 26,320.00 | 27,100.00 | 27,100.00 | 2.65% | 1,955 |
| Jul 8, 2025 | 27,240.00 | 27,260.00 | 26,400.00 | 26,400.00 | 26,400.00 | -3.08% | 2,923 |
| Jul 7, 2025 | 27,680.00 | 27,680.00 | 27,030.00 | 27,240.00 | 27,240.00 | -1.59% | 2,055 |
| Jul 6, 2025 | 27,960.00 | 28,260.00 | 27,500.00 | 27,680.00 | 27,680.00 | -1.00% | 1,505 |
| Jul 3, 2025 | 26,000.00 | 28,270.00 | 25,990.00 | 27,960.00 | 27,960.00 | 8.88% | 6,214 |
| Jul 2, 2025 | 24,900.00 | 25,780.00 | 24,900.00 | 25,680.00 | 25,680.00 | 3.13% | 10,155 |
| Jul 1, 2025 | 24,920.00 | 25,270.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.08% | 3,303 |
| Jun 30, 2025 | 25,200.00 | 25,200.00 | 24,840.00 | 24,920.00 | 24,920.00 | -0.32% | 2,652 |
| Jun 29, 2025 | 25,000.00 | 25,000.00 | 24,850.00 | 25,000.00 | 25,000.00 | 0.04% | 6,693 |
| Jun 26, 2025 | 24,840.00 | 24,990.00 | 24,550.00 | 24,990.00 | 24,990.00 | 0.68% | 1,759 |
| Jun 25, 2025 | 24,520.00 | 24,820.00 | 24,290.00 | 24,820.00 | 24,820.00 | 1.22% | 2,079 |
| Jun 24, 2025 | 24,570.00 | 24,990.00 | 23,840.00 | 24,520.00 | 24,520.00 | -0.20% | 3,241 |
| Jun 23, 2025 | 24,850.00 | 24,990.00 | 24,450.00 | 24,570.00 | 24,570.00 | -1.13% | 1,692 |
| Jun 22, 2025 | 24,410.00 | 25,000.00 | 24,410.00 | 24,850.00 | 24,850.00 | 1.80% | 1,208 |
| Jun 19, 2025 | 24,520.00 | 24,930.00 | 24,150.00 | 24,410.00 | 24,410.00 | -0.45% | 970 |
| Jun 18, 2025 | 24,410.00 | 24,900.00 | 23,770.00 | 24,520.00 | 24,520.00 | 0.45% | 3,448 |
| Jun 17, 2025 | 23,500.00 | 24,530.00 | 23,480.00 | 24,410.00 | 24,410.00 | 3.87% | 17,031 |
| Jun 16, 2025 | 21,900.00 | 23,720.00 | 21,900.00 | 23,500.00 | 23,500.00 | 7.31% | 37,617 |