I.E.S Holdings Ltd (TLV:IES)
Israel · Delayed Price · Currency is ILS · Price in ILA 72,890
+750 (1.04%)
Sep 14, 2026, 3:04 PM IDT
I.E.S Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 69,410.00 | 69,970.00 | 66,800.00 | 68,190.00 | 68,190.00 | -1.76% | 6,241 |
| Aug 6, 2026 | 72,610.00 | 72,610.00 | 69,410.00 | 69,410.00 | 69,410.00 | -4.42% | 126,800 |
| Aug 5, 2026 | 73,700.00 | 74,280.00 | 71,270.00 | 72,620.00 | 72,620.00 | -1.47% | 12,428 |
| 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 |