I.E.S Holdings Ltd (TLV:IES)
Israel · Delayed Price · Currency is ILS · Price in ILA 69,890
-340 (-0.48%)
Jun 5, 2026, 1:08 PM IDT
I.E.S Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 65,490.00 | 70,080.00 | 65,470.00 | 69,820.00 | 69,820.00 | 7.42% | 42,546 |
| May 20, 2026 | 64,110.00 | 65,000.00 | 62,500.00 | 65,000.00 | 65,000.00 | 1.99% | 14,733 |
| May 19, 2026 | 64,110.00 | 65,190.00 | 62,650.00 | 63,730.00 | 63,730.00 | -0.59% | 5,064 |
| May 18, 2026 | 66,440.00 | 66,440.00 | 62,500.00 | 64,110.00 | 64,110.00 | -3.52% | 18,851 |
| May 15, 2026 | 67,460.00 | 67,850.00 | 65,610.00 | 66,450.00 | 66,450.00 | -1.50% | 4,193 |
| May 14, 2026 | 66,740.00 | 67,750.00 | 65,560.00 | 67,460.00 | 67,460.00 | 1.08% | 11,792 |
| May 13, 2026 | 66,600.00 | 67,580.00 | 65,530.00 | 66,740.00 | 66,740.00 | 0.36% | 12,999 |
| May 12, 2026 | 68,900.00 | 68,900.00 | 65,680.00 | 66,500.00 | 66,500.00 | -1.61% | 13,454 |
| May 11, 2026 | 66,300.00 | 69,990.00 | 63,980.00 | 67,590.00 | 67,590.00 | 1.95% | 11,238 |
| May 8, 2026 | 67,230.00 | 67,700.00 | 65,640.00 | 66,300.00 | 66,300.00 | -2.21% | 10,500 |
| May 7, 2026 | 65,810.00 | 67,800.00 | 65,140.00 | 67,800.00 | 67,800.00 | 3.04% | 262,003 |
| May 6, 2026 | 64,520.00 | 66,260.00 | 64,020.00 | 65,800.00 | 65,800.00 | 2.02% | 12,186 |
| May 5, 2026 | 60,010.00 | 65,700.00 | 60,010.00 | 64,500.00 | 64,500.00 | 1.26% | 7,957 |
| May 4, 2026 | 63,900.00 | 63,900.00 | 60,160.00 | 63,700.00 | 63,700.00 | 3.97% | 9,647 |
| May 1, 2026 | 60,810.00 | 61,700.00 | 60,810.00 | 61,270.00 | 61,270.00 | 0.76% | 3,114 |
| Apr 30, 2026 | 61,530.00 | 64,020.00 | 60,680.00 | 60,810.00 | 60,810.00 | -1.17% | 5,075 |
| Apr 29, 2026 | 60,600.00 | 61,970.00 | 60,340.00 | 61,530.00 | 61,530.00 | 1.53% | 5,186 |
| Apr 28, 2026 | 60,900.00 | 62,110.00 | 60,190.00 | 60,600.00 | 60,600.00 | -0.49% | 4,230 |
| Apr 27, 2026 | 60,960.00 | 65,000.00 | 59,050.00 | 60,900.00 | 60,900.00 | -0.10% | 3,295 |
| Apr 24, 2026 | 60,690.00 | 61,180.00 | 60,340.00 | 60,960.00 | 60,960.00 | 0.44% | 4,893 |
| Apr 23, 2026 | 60,700.00 | 61,140.00 | 59,990.00 | 60,690.00 | 60,690.00 | -0.02% | 8,310 |
| Apr 20, 2026 | 59,950.00 | 60,880.00 | 58,920.00 | 60,700.00 | 60,700.00 | 1.25% | 7,340 |
| Apr 17, 2026 | 59,660.00 | 61,140.00 | 58,540.00 | 59,950.00 | 59,950.00 | 0.49% | 3,980 |
| Apr 16, 2026 | 59,300.00 | 60,150.00 | 58,520.00 | 59,660.00 | 59,660.00 | 0.61% | 4,426 |
| Apr 15, 2026 | 58,350.00 | 60,920.00 | 58,190.00 | 59,300.00 | 59,300.00 | 1.63% | 2,622 |
| Apr 14, 2026 | 58,300.00 | 59,450.00 | 57,670.00 | 58,350.00 | 58,350.00 | 0.09% | 16,606 |
| Apr 13, 2026 | 60,590.00 | 60,910.00 | 57,850.00 | 58,300.00 | 58,300.00 | -3.78% | 11,596 |
| Apr 10, 2026 | 58,000.00 | 61,170.00 | 57,990.00 | 60,590.00 | 60,590.00 | 4.47% | 5,164 |
| Apr 9, 2026 | 56,010.00 | 58,850.00 | 56,010.00 | 58,000.00 | 58,000.00 | 2.86% | 28,137 |
| Apr 6, 2026 | 55,470.00 | 57,000.00 | 54,810.00 | 56,390.00 | 56,390.00 | 1.66% | 4,755 |
| Apr 3, 2026 | 54,890.00 | 57,310.00 | 54,500.00 | 55,470.00 | 55,470.00 | 1.06% | 2,787 |
| Mar 31, 2026 | 53,520.00 | 55,900.00 | 53,520.00 | 54,890.00 | 54,890.00 | 2.56% | 22,999 |
| Mar 30, 2026 | 55,170.00 | 55,170.00 | 51,680.00 | 53,520.00 | 53,520.00 | 0.56% | 29,885 |
| Mar 27, 2026 | 55,200.00 | 55,240.00 | 53,000.00 | 53,220.00 | 53,220.00 | -3.59% | 3,136 |
| Mar 26, 2026 | 55,080.00 | 56,190.00 | 54,800.00 | 55,200.00 | 55,200.00 | 0.22% | 2,770 |
| Mar 25, 2026 | 55,130.00 | 56,010.00 | 54,600.00 | 55,080.00 | 55,080.00 | -0.09% | 1,548 |
| Mar 24, 2026 | 59,350.00 | 59,350.00 | 54,170.00 | 55,130.00 | 55,130.00 | 0.33% | 3,758 |
| Mar 23, 2026 | 55,940.00 | 56,890.00 | 54,910.00 | 54,950.00 | 54,950.00 | -1.77% | 5,436 |
| Mar 20, 2026 | 56,910.00 | 57,500.00 | 55,730.00 | 55,940.00 | 55,940.00 | -1.70% | 1,749 |
| Mar 19, 2026 | 57,600.00 | 59,460.00 | 56,490.00 | 56,910.00 | 56,910.00 | -1.20% | 23,251 |
| Mar 18, 2026 | 58,980.00 | 59,220.00 | 56,410.00 | 57,600.00 | 57,600.00 | 2.16% | 7,239 |
| Mar 17, 2026 | 55,220.00 | 56,620.00 | 53,450.00 | 56,380.00 | 56,380.00 | 2.10% | 9,762 |