I.E.S Holdings Ltd (TLV:IES)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,640
+220 (0.75%)
Jul 31, 2025, 5:24 PM IDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2025 | 22,120.00 | 22,480.00 | 21,260.00 | 21,900.00 | 21,900.00 | -0.99% | 176 |
| Jun 12, 2025 | 22,720.00 | 22,720.00 | 22,050.00 | 22,120.00 | 22,120.00 | -2.64% | 2,342 |
| Jun 11, 2025 | 22,600.00 | 22,920.00 | 22,530.00 | 22,720.00 | 22,720.00 | 0.53% | 8,430 |
| Jun 10, 2025 | 22,650.00 | 22,740.00 | 22,490.00 | 22,600.00 | 22,600.00 | -0.22% | 983 |
| Jun 9, 2025 | 22,600.00 | 22,990.00 | 22,380.00 | 22,650.00 | 22,650.00 | 0.22% | 511 |
| Jun 8, 2025 | 22,920.00 | 22,920.00 | 22,300.00 | 22,600.00 | 22,600.00 | -1.40% | 962 |
| Jun 5, 2025 | 23,140.00 | 23,140.00 | 22,760.00 | 22,920.00 | 22,920.00 | -0.82% | 1,588 |
| Jun 4, 2025 | 23,400.00 | 23,400.00 | 23,080.00 | 23,110.00 | 23,110.00 | -0.26% | 519 |
| Jun 3, 2025 | 23,570.00 | 23,760.00 | 23,000.00 | 23,170.00 | 23,170.00 | -1.11% | 604 |
| May 29, 2025 | 23,470.00 | 23,820.00 | 23,320.00 | 23,430.00 | 23,430.00 | 0.34% | 595 |
| May 28, 2025 | 23,090.00 | 23,460.00 | 22,910.00 | 23,350.00 | 23,350.00 | 1.13% | 1,571 |
| May 27, 2025 | 23,010.00 | 24,050.00 | 22,660.00 | 23,090.00 | 23,090.00 | 0.35% | 3,942 |
| May 26, 2025 | 22,020.00 | 23,480.00 | 22,020.00 | 23,010.00 | 23,010.00 | 4.50% | 137,426 |
| May 25, 2025 | 21,590.00 | 22,030.00 | 21,260.00 | 22,020.00 | 22,020.00 | 1.99% | 1,253 |
| May 22, 2025 | 22,040.00 | 22,040.00 | 21,500.00 | 21,590.00 | 21,590.00 | -2.04% | 901 |
| May 21, 2025 | 22,420.00 | 22,520.00 | 21,930.00 | 22,040.00 | 22,040.00 | -1.69% | 1,802 |