Imed Infinity Medical-Limited Partnership (TLV:IMED)
Israel · Delayed Price · Currency is ILS · Price in ILA 109.80
+0.60 (0.55%)
At close: Nov 27, 2025
TLV:IMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 109.20 | 146.00 | 105.00 | 109.80 | 109.80 | 0.55% | 10,756 |
| Nov 26, 2025 | 119.00 | 110.70 | 105.00 | 109.20 | 109.20 | -8.24% | 14,933 |
| Nov 17, 2025 | 129.70 | 125.40 | 117.00 | 119.00 | 119.00 | -8.25% | 3,320 |
| Nov 10, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - | 5 |
| Nov 5, 2025 | 135.80 | 126.70 | 126.60 | 129.70 | 129.70 | -4.49% | 1,000 |
| Nov 4, 2025 | 141.30 | 142.30 | 132.30 | 135.80 | 135.80 | -3.89% | 1,320 |
| Nov 3, 2025 | 147.30 | 160.00 | 128.40 | 141.30 | 141.30 | 5.53% | 20,169 |
| Oct 19, 2025 | 143.30 | 133.90 | 133.90 | 133.90 | 133.90 | -6.56% | 1,524 |
| Oct 16, 2025 | 143.00 | 144.40 | 144.40 | 143.30 | 143.30 | 0.21% | 251 |
| Oct 15, 2025 | 148.90 | 145.70 | 141.20 | 143.00 | 143.00 | -3.96% | 2,650 |
| Oct 5, 2025 | 144.10 | 148.90 | 148.90 | 148.90 | 148.90 | 3.33% | 2,300 |
| Sep 30, 2025 | 149.10 | 144.10 | 144.10 | 144.10 | 144.10 | -3.35% | 4,400 |
| Sep 18, 2025 | 154.50 | 149.10 | 149.10 | 149.10 | 149.10 | -3.50% | 6,472 |
| Sep 15, 2025 | 159.90 | 154.50 | 154.50 | 154.50 | 154.50 | -3.38% | 2,100 |
| Sep 7, 2025 | 154.30 | 160.00 | 158.00 | 159.90 | 159.90 | 3.63% | 36,170 |
| Sep 4, 2025 | 149.10 | 156.70 | 135.00 | 154.30 | 154.30 | 3.49% | 121,351 |
| Sep 3, 2025 | 144.80 | 152.70 | 146.70 | 149.10 | 149.10 | 2.97% | 19,583 |
| Sep 2, 2025 | 141.60 | 150.00 | 136.90 | 144.80 | 144.80 | 2.26% | 29,885 |
| Sep 1, 2025 | 148.10 | 143.80 | 138.40 | 141.60 | 141.60 | -4.39% | 8,822 |
| Aug 31, 2025 | 149.10 | 166.00 | 139.30 | 148.10 | 148.10 | -0.67% | 3,020 |
| Aug 28, 2025 | 152.70 | 161.70 | 138.10 | 149.10 | 149.10 | -2.36% | 5,900 |
| Aug 27, 2025 | 148.10 | 160.00 | 148.10 | 152.70 | 152.70 | 3.11% | 62,249 |
| Aug 26, 2025 | 136.70 | 149.00 | 139.40 | 148.10 | 148.10 | 8.34% | 10,249 |
| Aug 25, 2025 | 148.60 | 140.00 | 129.50 | 136.70 | 136.70 | -8.01% | 42,658 |
| Aug 17, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 3.27% | 6,057 |
| Aug 14, 2025 | 143.40 | 148.10 | 143.40 | 143.90 | 143.90 | 0.35% | 340 |
| Aug 13, 2025 | 136.00 | 148.90 | 142.10 | 143.40 | 143.40 | 5.44% | 3,080 |
| Aug 12, 2025 | 158.50 | 158.50 | 135.90 | 136.00 | 136.00 | -11.34% | 33,191 |
| Aug 11, 2025 | 156.00 | 165.90 | 150.90 | 153.40 | 153.40 | 1.66% | 2,740 |
| Aug 10, 2025 | 147.10 | 161.10 | 145.90 | 150.90 | 150.90 | 2.58% | 9,898 |
| Aug 7, 2025 | 138.80 | 155.50 | 141.60 | 147.10 | 147.10 | 5.98% | 5,637 |
| Aug 6, 2025 | 132.20 | 146.20 | 133.50 | 138.80 | 138.80 | 4.99% | 8,410 |
| Aug 5, 2025 | 138.10 | 151.90 | 130.20 | 132.20 | 132.20 | -4.27% | 38,419 |
| Aug 4, 2025 | 138.30 | 145.00 | 135.00 | 138.10 | 138.10 | -0.14% | 12,181 |
| Jul 31, 2025 | 150.50 | 148.00 | 133.90 | 138.30 | 138.30 | -8.11% | 38,243 |
| Jul 30, 2025 | 152.90 | 160.00 | 139.10 | 150.50 | 150.50 | -1.57% | 35,789 |
| Jul 29, 2025 | 154.00 | 156.00 | 147.70 | 152.90 | 152.90 | -5.85% | 23,863 |
| Jul 28, 2025 | 166.50 | 179.00 | 155.70 | 162.40 | 162.40 | -2.46% | 67,700 |
| Jul 27, 2025 | 150.00 | 184.80 | 150.00 | 166.50 | 166.50 | 24.53% | 265,313 |
| Jul 24, 2025 | 132.90 | 140.00 | 128.90 | 133.70 | 133.70 | 0.60% | 5,873 |
| Jul 22, 2025 | 133.40 | 133.20 | 132.70 | 132.90 | 132.90 | -0.37% | 7,800 |
| Jul 21, 2025 | 132.60 | 138.00 | 130.40 | 133.40 | 133.40 | 0.60% | 760 |
| Jul 20, 2025 | 132.30 | 140.00 | 128.00 | 132.60 | 132.60 | 3.59% | 22,330 |
| Jul 17, 2025 | 134.30 | 128.00 | 128.00 | 128.00 | 128.00 | -4.69% | 3,126 |
| Jul 15, 2025 | 132.80 | 140.00 | 132.80 | 134.30 | 134.30 | 1.13% | 5,560 |
| Jul 14, 2025 | 132.80 | 139.40 | 139.40 | 132.80 | 132.80 | - | 10 |
| Jul 3, 2025 | 131.80 | 135.70 | 135.70 | 132.80 | 132.80 | 0.76% | 380 |
| Jul 1, 2025 | 126.70 | 136.00 | 127.90 | 131.80 | 131.80 | 4.03% | 15,147 |
| Jun 30, 2025 | 127.00 | 127.00 | 126.00 | 126.70 | 126.70 | -0.16% | 5,886 |
| Jun 29, 2025 | 125.40 | 135.00 | 126.00 | 126.90 | 126.90 | 1.20% | 8,432 |