InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 497.70
-0.30 (-0.06%)
Oct 26, 2025, 10:06 AM IDT
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 490.40 | 510.00 | 482.10 | 498.00 | 498.00 | 1.55% | 121,041 |
| Oct 22, 2025 | 503.50 | 513.40 | 490.00 | 490.40 | 490.40 | -2.60% | 45,067 |
| Oct 21, 2025 | 512.10 | 520.00 | 495.00 | 503.50 | 503.50 | -1.68% | 53,689 |
| Oct 20, 2025 | 514.20 | 524.20 | 507.70 | 512.10 | 512.10 | -0.41% | 57,595 |
| Oct 19, 2025 | 536.30 | 536.30 | 510.00 | 514.20 | 514.20 | -4.12% | 79,430 |
| Oct 16, 2025 | 533.80 | 545.00 | 523.60 | 536.30 | 536.30 | 0.47% | 36,580 |
| Oct 15, 2025 | 541.40 | 541.40 | 530.40 | 533.80 | 533.80 | -1.40% | 54,500 |
| Oct 12, 2025 | 527.50 | 548.00 | 527.50 | 541.40 | 541.40 | -0.11% | 78,481 |
| Oct 9, 2025 | 544.10 | 556.70 | 528.70 | 542.00 | 542.00 | -0.39% | 121,295 |
| Oct 8, 2025 | 520.20 | 550.00 | 520.20 | 544.10 | 544.10 | -0.87% | 37,490 |
| Oct 7, 2025 | 548.90 | 548.90 | 548.90 | 548.90 | 548.90 | - | - |
| Oct 6, 2025 | 548.90 | 548.90 | 548.90 | 548.90 | 548.90 | 2.64% | - |
| Oct 5, 2025 | 548.90 | 548.90 | 525.10 | 534.80 | 534.80 | -2.57% | 86,304 |
| Oct 2, 2025 | 548.90 | 548.90 | 548.90 | 548.90 | 548.90 | - | - |
| Oct 1, 2025 | 548.90 | 548.90 | 548.90 | 548.90 | 548.90 | - | - |
| Sep 30, 2025 | 516.00 | 548.90 | 512.00 | 548.90 | 548.90 | 4.21% | 244,417 |
| Sep 29, 2025 | 499.70 | 553.80 | 497.90 | 526.70 | 526.70 | 5.40% | 239,398 |
| Sep 28, 2025 | 494.70 | 509.90 | 489.00 | 499.70 | 499.70 | 1.01% | 86,792 |
| Sep 25, 2025 | 490.00 | 515.00 | 488.00 | 494.70 | 494.70 | -4.05% | 129,212 |
| Sep 24, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Sep 23, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Sep 22, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Sep 21, 2025 | 512.00 | 537.00 | 500.00 | 515.60 | 515.60 | 0.21% | 97,120 |
| Sep 18, 2025 | 514.80 | 528.50 | 500.00 | 514.50 | 514.50 | -0.06% | 22,292 |
| Sep 17, 2025 | 528.60 | 528.60 | 513.00 | 514.80 | 514.80 | -2.61% | 32,644 |
| Sep 16, 2025 | 520.60 | 534.90 | 500.20 | 528.60 | 528.60 | 1.54% | 94,308 |
| Sep 15, 2025 | 544.90 | 544.90 | 508.90 | 520.60 | 520.60 | -0.67% | 13,674 |
| Sep 14, 2025 | 536.50 | 536.50 | 520.20 | 524.10 | 524.10 | -2.31% | 20,272 |
| Sep 11, 2025 | 542.20 | 542.20 | 525.00 | 536.50 | 536.50 | -1.05% | 40,286 |
| Sep 10, 2025 | 547.20 | 554.80 | 529.20 | 542.20 | 542.20 | -0.91% | 18,201 |
| Sep 9, 2025 | 540.90 | 560.00 | 532.10 | 547.20 | 547.20 | 1.16% | 19,755 |
| Sep 8, 2025 | 553.60 | 553.60 | 529.70 | 540.90 | 540.90 | -2.29% | 52,411 |
| Sep 7, 2025 | 542.40 | 566.90 | 530.00 | 553.60 | 553.60 | 2.06% | 8,051 |
| Sep 4, 2025 | 545.50 | 550.00 | 533.00 | 542.40 | 542.40 | -0.57% | 26,964 |
| Sep 3, 2025 | 543.10 | 549.90 | 537.00 | 545.50 | 545.50 | 0.44% | 28,676 |
| Sep 2, 2025 | 543.00 | 555.40 | 520.00 | 543.10 | 543.10 | 0.02% | 46,144 |
| Sep 1, 2025 | 556.60 | 558.90 | 539.90 | 543.00 | 543.00 | -2.44% | 37,649 |
| Aug 31, 2025 | 536.70 | 561.60 | 519.00 | 556.60 | 556.60 | 3.71% | 43,177 |
| Aug 28, 2025 | 536.00 | 553.00 | 530.00 | 536.70 | 536.70 | -3.00% | 62,152 |
| Aug 27, 2025 | 553.90 | 565.70 | 541.00 | 553.30 | 553.30 | -0.11% | 11,480 |
| Aug 26, 2025 | 560.50 | 562.00 | 543.00 | 553.90 | 553.90 | -1.18% | 27,402 |
| Aug 25, 2025 | 563.40 | 570.00 | 560.50 | 560.50 | 560.50 | -0.51% | 28,422 |
| Aug 24, 2025 | 554.50 | 570.00 | 551.40 | 563.40 | 563.40 | 1.61% | 22,613 |
| Aug 21, 2025 | 566.30 | 566.30 | 530.20 | 554.50 | 554.50 | -2.08% | 14,571 |
| Aug 20, 2025 | 566.10 | 574.00 | 542.70 | 566.30 | 566.30 | 0.04% | 63,069 |
| Aug 19, 2025 | 555.00 | 568.00 | 551.60 | 566.10 | 566.10 | 3.59% | 45,757 |
| Aug 18, 2025 | 541.00 | 555.00 | 529.90 | 546.50 | 546.50 | 2.09% | 59,101 |
| Aug 17, 2025 | 551.90 | 556.70 | 530.00 | 535.30 | 535.30 | -3.01% | 65,599 |
| Aug 14, 2025 | 570.00 | 580.00 | 542.00 | 551.90 | 551.90 | -1.02% | 127,534 |
| Aug 13, 2025 | 591.00 | 593.90 | 551.40 | 557.60 | 557.60 | -5.40% | 151,184 |