I.E.S Holdings Ltd (TLV:IES)
Israel · Delayed Price · Currency is ILS · Price in ILA 73,700
-900 (-1.21%)
Aug 4, 2026, 5:27 PM IDT
I.E.S Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 75,260.00 | 75,980.00 | 73,430.00 | 73,700.00 | 73,700.00 | -1.21% | 9,767 |
| Aug 3, 2026 | 76,520.00 | 80,000.00 | 73,870.00 | 74,600.00 | 74,600.00 | -2.51% | 7,795 |
| Jul 31, 2026 | 75,760.00 | 76,880.00 | 71,120.00 | 76,520.00 | 76,520.00 | 1.00% | 13,659 |
| Jul 30, 2026 | 76,140.00 | 76,510.00 | 73,640.00 | 75,760.00 | 75,760.00 | -0.50% | 15,188 |
| Jul 29, 2026 | 78,950.00 | 81,590.00 | 75,820.00 | 76,140.00 | 76,140.00 | -2.94% | 8,015 |
| Jul 28, 2026 | 82,080.00 | 82,500.00 | 77,500.00 | 78,450.00 | 78,450.00 | -4.91% | 5,271 |
| Jul 27, 2026 | 82,520.00 | 85,770.00 | 82,040.00 | 82,500.00 | 82,500.00 | -0.49% | 8,565 |
| Jul 24, 2026 | 77,120.00 | 83,960.00 | 77,120.00 | 82,910.00 | 82,910.00 | 4.88% | 9,716 |
| Jul 22, 2026 | 82,990.00 | 82,990.00 | 78,550.00 | 79,050.00 | 79,050.00 | -1.09% | 4,621 |
| Jul 21, 2026 | 77,920.00 | 79,950.00 | 76,700.00 | 79,920.00 | 79,920.00 | 2.87% | 15,914 |
| Jul 20, 2026 | 81,590.00 | 81,590.00 | 77,460.00 | 77,690.00 | 77,690.00 | -1.98% | 5,603 |
| Jul 17, 2026 | 80,780.00 | 83,000.00 | 78,390.00 | 79,260.00 | 79,260.00 | -1.88% | 4,174 |
| Jul 16, 2026 | 82,020.00 | 82,600.00 | 80,420.00 | 80,780.00 | 80,780.00 | -0.52% | 4,848 |
| Jul 15, 2026 | 81,470.00 | 82,750.00 | 80,410.00 | 81,200.00 | 81,200.00 | 1.98% | 12,579 |
| Jul 14, 2026 | 78,750.00 | 80,310.00 | 77,820.00 | 79,620.00 | 79,620.00 | 1.10% | 6,605 |
| Jul 13, 2026 | 77,290.00 | 79,510.00 | 76,300.00 | 78,750.00 | 78,750.00 | 1.89% | 5,518 |
| Jul 10, 2026 | 76,970.00 | 78,140.00 | 75,630.00 | 77,290.00 | 77,290.00 | 0.42% | 3,605 |
| Jul 9, 2026 | 77,790.00 | 79,020.00 | 76,390.00 | 76,970.00 | 76,970.00 | -0.79% | 7,568 |
| Jul 8, 2026 | 78,750.00 | 78,910.00 | 74,370.00 | 77,580.00 | 77,580.00 | -1.49% | 9,547 |
| Jul 7, 2026 | 72,950.00 | 79,900.00 | 72,010.00 | 78,750.00 | 78,750.00 | 7.95% | 33,311 |
| Jul 6, 2026 | 72,430.00 | 74,000.00 | 71,420.00 | 72,950.00 | 72,950.00 | 0.72% | 11,192 |
| Jul 3, 2026 | 72,840.00 | 73,990.00 | 72,300.00 | 72,430.00 | 72,430.00 | -0.56% | 5,203 |
| Jul 2, 2026 | 71,690.00 | 73,800.00 | 70,000.00 | 72,840.00 | 72,840.00 | 3.47% | 11,440 |
| Jul 1, 2026 | 70,400.00 | 71,210.00 | 69,950.00 | 70,400.00 | 70,400.00 | - | 6,451 |
| Jun 30, 2026 | 71,030.00 | 71,450.00 | 68,910.00 | 70,400.00 | 70,400.00 | 0.82% | 6,481 |
| Jun 29, 2026 | 68,500.00 | 71,920.00 | 67,060.00 | 69,830.00 | 69,830.00 | 1.94% | 9,659 |
| Jun 26, 2026 | 68,700.00 | 69,780.00 | 67,830.00 | 68,500.00 | 68,500.00 | -0.95% | 3,388 |
| Jun 25, 2026 | 70,860.00 | 70,930.00 | 68,820.00 | 69,160.00 | 69,160.00 | -1.76% | 5,859 |
| Jun 24, 2026 | 70,340.00 | 71,000.00 | 68,000.00 | 70,400.00 | 70,400.00 | 0.72% | 11,943 |
| Jun 23, 2026 | 71,500.00 | 71,500.00 | 67,700.00 | 69,900.00 | 69,900.00 | -2.24% | 25,385 |
| Jun 22, 2026 | 72,590.00 | 73,000.00 | 70,680.00 | 71,500.00 | 71,500.00 | -0.69% | 3,395 |
| Jun 19, 2026 | 71,400.00 | 73,390.00 | 70,440.00 | 72,000.00 | 72,000.00 | 0.84% | 8,007 |
| Jun 18, 2026 | 69,600.00 | 71,500.00 | 67,500.00 | 71,400.00 | 71,400.00 | 2.59% | 5,416 |
| Jun 17, 2026 | 70,400.00 | 70,940.00 | 68,000.00 | 69,600.00 | 69,600.00 | -1.14% | 8,881 |
| Jun 16, 2026 | 71,500.00 | 73,750.00 | 69,080.00 | 70,400.00 | 70,400.00 | -1.54% | 3,549 |
| Jun 15, 2026 | 76,000.00 | 77,350.00 | 70,000.00 | 71,500.00 | 71,500.00 | -3.05% | 7,901 |
| Jun 12, 2026 | 71,310.00 | 75,670.00 | 71,310.00 | 73,750.00 | 73,750.00 | 4.18% | 3,746 |
| Jun 11, 2026 | 68,830.00 | 72,000.00 | 68,520.00 | 70,790.00 | 70,790.00 | 3.33% | 4,368 |
| Jun 10, 2026 | 70,860.00 | 70,860.00 | 66,620.00 | 68,510.00 | 68,510.00 | -2.49% | 8,860 |
| Jun 9, 2026 | 70,000.00 | 71,110.00 | 69,060.00 | 70,260.00 | 70,260.00 | -0.20% | 2,483 |
| Jun 8, 2026 | 69,470.00 | 70,400.00 | 67,740.00 | 70,400.00 | 70,400.00 | 0.50% | 8,843 |
| Jun 5, 2026 | 70,320.00 | 70,380.00 | 68,590.00 | 70,050.00 | 70,050.00 | -0.26% | 1,444 |
| Jun 4, 2026 | 71,520.00 | 71,520.00 | 69,130.00 | 70,230.00 | 70,230.00 | -1.08% | 4,462 |
| Jun 3, 2026 | 71,520.00 | 71,700.00 | 69,430.00 | 71,000.00 | 71,000.00 | -0.73% | 9,502 |
| Jun 2, 2026 | 70,580.00 | 72,000.00 | 67,500.00 | 71,520.00 | 71,520.00 | 1.33% | 5,962 |
| Jun 1, 2026 | 73,490.00 | 73,490.00 | 70,320.00 | 70,580.00 | 70,580.00 | -1.56% | 3,816 |
| May 29, 2026 | 70,000.00 | 72,100.00 | 69,700.00 | 71,700.00 | 71,700.00 | 2.43% | 20,623 |
| May 28, 2026 | 68,180.00 | 70,610.00 | 68,180.00 | 70,000.00 | 70,000.00 | -0.38% | 9,496 |
| May 27, 2026 | 69,800.00 | 71,400.00 | 68,310.00 | 70,270.00 | 70,270.00 | 0.67% | 10,346 |
| May 26, 2026 | 69,820.00 | 70,070.00 | 68,690.00 | 69,800.00 | 69,800.00 | -0.03% | 21,011 |