I.E.S Holdings Ltd (TLV:IES)
Israel · Delayed Price · Currency is ILS · Price in ILA 68,900
+160 (0.23%)
Oct 23, 2026, 1:44 PM IDT
I.E.S Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 68,360.00 | 69,140.00 | 67,490.00 | 68,900.00 | 68,900.00 | 0.23% | 6,948 |
| Oct 22, 2026 | 70,020.00 | 70,300.00 | 68,550.00 | 68,740.00 | 68,740.00 | -3.40% | 5,789 |
| Oct 21, 2026 | 69,950.00 | 73,000.00 | 69,300.00 | 71,160.00 | 71,160.00 | 2.31% | 14,727 |
| Oct 20, 2026 | 69,650.00 | 70,680.00 | 69,000.00 | 69,550.00 | 69,550.00 | -1.12% | 6,116 |
| Oct 19, 2026 | 71,000.00 | 71,820.00 | 70,190.00 | 70,340.00 | 70,340.00 | -0.93% | 7,022 |
| Oct 16, 2026 | 70,000.00 | 71,600.00 | 69,880.00 | 71,000.00 | 71,000.00 | 1.60% | 6,750 |
| Oct 15, 2026 | 68,930.00 | 70,420.00 | 68,750.00 | 69,880.00 | 69,880.00 | 0.50% | 6,317 |
| Oct 14, 2026 | 68,290.00 | 69,710.00 | 67,910.00 | 69,530.00 | 69,530.00 | 1.82% | 9,889 |
| Oct 13, 2026 | 67,500.00 | 70,250.00 | 66,900.00 | 68,290.00 | 68,290.00 | 1.17% | 11,120 |
| Oct 12, 2026 | 67,000.00 | 68,890.00 | 65,700.00 | 67,500.00 | 67,500.00 | 0.75% | 10,229 |
| Oct 9, 2026 | 66,860.00 | 69,050.00 | 66,610.00 | 67,000.00 | 67,000.00 | 0.21% | 7,935 |
| Oct 8, 2026 | 67,500.00 | 68,880.00 | 66,500.00 | 66,860.00 | 66,860.00 | -1.04% | 10,108 |
| Oct 7, 2026 | 69,430.00 | 70,470.00 | 67,350.00 | 67,560.00 | 67,560.00 | -2.69% | 7,355 |
| Oct 6, 2026 | 68,890.00 | 70,990.00 | 67,490.00 | 69,430.00 | 69,430.00 | 0.78% | 16,421 |
| Oct 5, 2026 | 67,110.00 | 70,000.00 | 66,300.00 | 68,890.00 | 68,890.00 | 1.32% | 22,729 |
| Oct 1, 2026 | 70,110.00 | 70,150.00 | 67,990.00 | 67,990.00 | 67,990.00 | -3.02% | 2,016 |
| Sep 30, 2026 | 69,000.00 | 71,000.00 | 68,960.00 | 70,110.00 | 70,110.00 | 1.61% | 5,782 |
| Sep 29, 2026 | 69,890.00 | 69,890.00 | 68,340.00 | 69,000.00 | 69,000.00 | 0.82% | 2,220 |
| Sep 28, 2026 | 69,130.00 | 69,390.00 | 67,720.00 | 68,440.00 | 68,440.00 | -1.00% | 1,661 |
| Sep 24, 2026 | 69,550.00 | 69,550.00 | 67,010.00 | 69,130.00 | 69,130.00 | -0.60% | 5,708 |
| Sep 23, 2026 | 70,000.00 | 70,150.00 | 68,980.00 | 69,550.00 | 69,550.00 | -0.24% | 4,841 |
| Sep 22, 2026 | 70,970.00 | 72,270.00 | 69,020.00 | 69,720.00 | 69,720.00 | -1.76% | 4,239 |
| Sep 17, 2026 | 71,370.00 | 72,200.00 | 70,300.00 | 70,970.00 | 70,970.00 | -0.56% | 16,046 |
| Sep 16, 2026 | 70,720.00 | 71,780.00 | 70,140.00 | 71,370.00 | 71,370.00 | 0.92% | 8,425 |
| Sep 15, 2026 | 71,300.00 | 72,670.00 | 70,350.00 | 70,720.00 | 70,720.00 | -0.81% | 3,535 |
| Sep 14, 2026 | 72,390.00 | 72,960.00 | 70,710.00 | 71,300.00 | 71,300.00 | -1.16% | 4,917 |
| Sep 10, 2026 | 74,580.00 | 74,580.00 | 71,680.00 | 72,140.00 | 72,140.00 | -2.34% | 4,357 |
| Sep 9, 2026 | 75,370.00 | 76,510.00 | 73,870.00 | 73,870.00 | 73,870.00 | -1.99% | 9,134 |
| Sep 8, 2026 | 79,400.00 | 79,740.00 | 75,310.00 | 75,370.00 | 75,370.00 | -5.08% | 6,981 |
| Sep 7, 2026 | 78,980.00 | 80,210.00 | 77,500.00 | 79,400.00 | 79,400.00 | 2.45% | 7,486 |
| Sep 4, 2026 | 76,900.00 | 78,320.00 | 76,490.00 | 77,500.00 | 77,500.00 | 0.78% | 3,442 |
| Sep 3, 2026 | 74,530.00 | 81,000.00 | 74,030.00 | 76,900.00 | 76,900.00 | 2.67% | 12,652 |
| Sep 2, 2026 | 71,980.00 | 74,900.00 | 71,470.00 | 74,900.00 | 74,900.00 | 4.06% | 7,100 |
| Sep 1, 2026 | 69,900.00 | 72,450.00 | 66,970.00 | 71,980.00 | 71,980.00 | 3.57% | 10,522 |
| Aug 31, 2026 | 67,480.00 | 69,500.00 | 66,020.00 | 69,500.00 | 69,500.00 | 2.99% | 17,536 |
| Aug 28, 2026 | 65,750.00 | 68,140.00 | 65,520.00 | 67,480.00 | 67,480.00 | 0.58% | 2,140 |
| Aug 27, 2026 | 67,820.00 | 69,280.00 | 66,110.00 | 67,090.00 | 67,090.00 | -1.45% | 3,132 |
| Aug 26, 2026 | 66,910.00 | 68,100.00 | 65,930.00 | 68,080.00 | 68,080.00 | 1.75% | 4,091 |
| Aug 25, 2026 | 65,240.00 | 67,950.00 | 65,060.00 | 66,910.00 | 66,910.00 | 2.56% | 3,429 |
| Aug 24, 2026 | 66,650.00 | 66,950.00 | 65,020.00 | 65,240.00 | 65,240.00 | -2.12% | 2,347 |
| Aug 21, 2026 | 65,150.00 | 66,700.00 | 64,790.00 | 66,650.00 | 66,650.00 | 2.30% | 2,012 |
| Aug 20, 2026 | 64,840.00 | 65,990.00 | 64,620.00 | 65,150.00 | 65,150.00 | 0.84% | 2,803 |
| Aug 19, 2026 | 64,790.00 | 65,580.00 | 63,840.00 | 64,610.00 | 64,610.00 | 0.36% | 3,041 |
| Aug 18, 2026 | 63,800.00 | 64,620.00 | 61,890.00 | 64,380.00 | 64,380.00 | 0.91% | 4,673 |
| Aug 17, 2026 | 65,280.00 | 65,330.00 | 63,290.00 | 63,800.00 | 63,800.00 | -2.27% | 6,446 |
| Aug 14, 2026 | 65,420.00 | 66,260.00 | 63,460.00 | 65,280.00 | 65,280.00 | -0.21% | 2,720 |
| Aug 13, 2026 | 63,980.00 | 66,620.00 | 63,780.00 | 65,420.00 | 65,420.00 | 0.02% | 2,952 |
| Aug 12, 2026 | 65,040.00 | 65,950.00 | 62,260.00 | 65,410.00 | 65,410.00 | 0.57% | 8,513 |
| Aug 11, 2026 | 66,530.00 | 66,580.00 | 64,380.00 | 65,040.00 | 65,040.00 | -2.24% | 10,160 |
| Aug 10, 2026 | 68,190.00 | 68,190.00 | 64,650.00 | 66,530.00 | 66,530.00 | -2.43% | 12,611 |