InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 558.00
-8.30 (-1.47%)
Aug 21, 2025, 5:24 PM IDT
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 575.00 | 605.00 | 567.10 | 589.40 | 589.40 | 4.43% | 293,940 |
| Aug 11, 2025 | 513.00 | 573.70 | 513.00 | 564.40 | 564.40 | 5.12% | 308,274 |
| Aug 10, 2025 | 515.00 | 546.90 | 510.00 | 536.90 | 536.90 | 7.62% | 145,365 |
| Aug 7, 2025 | 510.00 | 510.00 | 496.10 | 498.90 | 498.90 | -0.72% | 103,273 |
| Aug 6, 2025 | 495.00 | 509.80 | 495.00 | 502.50 | 502.50 | -0.48% | 22,303 |
| Aug 5, 2025 | 525.00 | 525.00 | 496.00 | 504.90 | 504.90 | -0.08% | 15,892 |
| Aug 4, 2025 | 495.40 | 513.00 | 495.00 | 505.30 | 505.30 | -1.00% | 39,137 |
| Jul 31, 2025 | 495.10 | 514.00 | 495.10 | 510.40 | 510.40 | 1.79% | 45,588 |
| Jul 30, 2025 | 506.50 | 508.80 | 495.00 | 501.40 | 501.40 | -1.01% | 35,766 |
| Jul 29, 2025 | 509.10 | 512.00 | 500.00 | 506.50 | 506.50 | -0.51% | 44,204 |
| Jul 28, 2025 | 508.20 | 515.10 | 501.00 | 509.10 | 509.10 | -0.06% | 22,901 |
| Jul 27, 2025 | 506.00 | 521.90 | 503.30 | 509.40 | 509.40 | -0.97% | 14,652 |
| Jul 24, 2025 | 519.00 | 519.00 | 510.00 | 514.40 | 514.40 | -0.41% | 6,953 |
| Jul 23, 2025 | 515.40 | 522.60 | 513.00 | 516.50 | 516.50 | 0.21% | 18,786 |
| Jul 22, 2025 | 510.70 | 518.50 | 503.10 | 515.40 | 515.40 | 0.92% | 43,857 |
| Jul 21, 2025 | 506.20 | 512.10 | 501.20 | 510.70 | 510.70 | 0.89% | 14,473 |
| Jul 20, 2025 | 508.00 | 513.90 | 505.00 | 506.20 | 506.20 | -0.78% | 18,144 |
| Jul 17, 2025 | 507.50 | 524.00 | 504.00 | 510.20 | 510.20 | 0.53% | 35,697 |
| Jul 16, 2025 | 513.00 | 513.00 | 496.40 | 507.50 | 507.50 | -1.07% | 25,148 |
| Jul 15, 2025 | 503.00 | 518.60 | 495.00 | 513.00 | 513.00 | 0.61% | 43,527 |
| Jul 14, 2025 | 510.30 | 515.30 | 503.10 | 509.90 | 509.90 | -0.08% | 19,862 |
| Jul 13, 2025 | 523.00 | 523.00 | 509.00 | 510.30 | 510.30 | -2.74% | 22,245 |
| Jul 10, 2025 | 529.10 | 531.00 | 517.00 | 524.70 | 524.70 | -0.83% | 22,965 |
| Jul 9, 2025 | 505.00 | 533.00 | 505.00 | 529.10 | 529.10 | 4.77% | 84,647 |
| Jul 8, 2025 | 508.00 | 508.00 | 500.00 | 505.00 | 505.00 | -0.59% | 30,764 |
| Jul 7, 2025 | 503.40 | 516.10 | 502.40 | 508.00 | 508.00 | -1.22% | 54,275 |
| Jul 6, 2025 | 512.40 | 521.90 | 502.20 | 514.30 | 514.30 | 0.37% | 44,586 |
| Jul 3, 2025 | 508.10 | 531.40 | 503.00 | 512.40 | 512.40 | 0.85% | 139,633 |
| Jul 2, 2025 | 501.10 | 510.00 | 493.00 | 508.10 | 508.10 | 1.40% | 45,757 |
| Jul 1, 2025 | 500.00 | 518.90 | 493.10 | 501.10 | 501.10 | -2.51% | 111,240 |
| Jun 30, 2025 | 509.00 | 519.90 | 492.00 | 514.00 | 514.00 | 0.23% | 68,252 |
| Jun 29, 2025 | 521.50 | 537.50 | 504.00 | 512.80 | 512.80 | -1.67% | 82,284 |
| Jun 26, 2025 | 525.70 | 529.00 | 512.50 | 521.50 | 521.50 | -0.80% | 42,992 |
| Jun 25, 2025 | 525.20 | 529.00 | 510.40 | 525.70 | 525.70 | 0.10% | 32,835 |
| Jun 24, 2025 | 516.70 | 538.00 | 516.70 | 525.20 | 525.20 | 0.75% | 26,534 |
| Jun 23, 2025 | 522.00 | 534.90 | 514.00 | 521.30 | 521.30 | -0.86% | 29,148 |
| Jun 22, 2025 | 530.30 | 537.00 | 522.90 | 525.80 | 525.80 | -0.85% | 25,697 |
| Jun 19, 2025 | 530.90 | 539.00 | 530.00 | 530.30 | 530.30 | -0.11% | 20,114 |
| Jun 18, 2025 | 527.00 | 548.70 | 525.00 | 530.90 | 530.90 | -1.48% | 28,920 |
| Jun 17, 2025 | 538.70 | 550.10 | 521.00 | 538.90 | 538.90 | 0.04% | 51,148 |
| Jun 16, 2025 | 530.10 | 550.40 | 530.00 | 538.70 | 538.70 | -1.75% | 28,093 |
| Jun 15, 2025 | 543.60 | 550.00 | 509.50 | 548.30 | 548.30 | 0.86% | 50,963 |
| Jun 12, 2025 | 544.70 | 550.00 | 520.00 | 543.60 | 543.60 | -0.20% | 27,352 |