InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 272.00
-17.40 (-6.01%)
Feb 5, 2026, 5:34 PM IDT
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 280.70 | 296.90 | 272.00 | 272.00 | 272.00 | -6.01% | 165,011 |
| Feb 4, 2026 | 290.00 | 300.00 | 284.00 | 289.40 | 289.40 | -3.28% | 77,599 |
| Feb 3, 2026 | 289.90 | 300.00 | 284.40 | 299.20 | 299.20 | 3.21% | 130,328 |
| Feb 2, 2026 | 292.00 | 292.10 | 284.00 | 289.90 | 289.90 | -0.85% | 30,050 |
| Jan 30, 2026 | 287.90 | 299.80 | 287.90 | 292.40 | 292.40 | 1.56% | 13,621 |
| Jan 29, 2026 | 288.00 | 295.00 | 284.70 | 287.90 | 287.90 | -0.42% | 46,091 |
| Jan 28, 2026 | 294.80 | 296.00 | 288.00 | 289.10 | 289.10 | -2.59% | 78,252 |
| Jan 27, 2026 | 300.00 | 300.80 | 296.10 | 296.80 | 296.80 | -0.40% | 49,871 |
| Jan 26, 2026 | 298.50 | 310.90 | 297.00 | 298.00 | 298.00 | -0.17% | 55,466 |
| Jan 23, 2026 | 299.10 | 300.00 | 297.10 | 298.50 | 298.50 | -0.20% | 11,566 |
| Jan 22, 2026 | 296.00 | 302.90 | 295.90 | 299.10 | 299.10 | -0.27% | 75,944 |
| Jan 21, 2026 | 300.50 | 305.00 | 297.00 | 299.90 | 299.90 | -1.74% | 111,737 |
| Jan 20, 2026 | 300.90 | 306.50 | 300.90 | 305.20 | 305.20 | 1.43% | 37,522 |
| Jan 19, 2026 | 301.60 | 305.50 | 300.50 | 300.90 | 300.90 | -2.68% | 101,765 |
| Jan 16, 2026 | 304.90 | 310.00 | 304.80 | 309.20 | 309.20 | 1.41% | 27,619 |
| Jan 15, 2026 | 301.50 | 311.00 | 302.20 | 304.90 | 304.90 | 1.13% | 29,669 |
| Jan 14, 2026 | 307.70 | 308.50 | 300.30 | 301.50 | 301.50 | -2.01% | 55,686 |
| Jan 13, 2026 | 313.80 | 313.00 | 305.00 | 307.70 | 307.70 | -1.94% | 64,657 |
| Jan 12, 2026 | 320.00 | 320.00 | 309.30 | 313.80 | 313.80 | -2.00% | 25,509 |
| Jan 9, 2026 | 301.00 | 328.00 | 301.00 | 320.20 | 320.20 | 3.46% | 72,880 |
| Jan 8, 2026 | 300.80 | 313.80 | 297.40 | 309.50 | 309.50 | -1.71% | 161,358 |
| Jan 7, 2026 | 325.70 | 325.70 | 298.00 | 314.90 | 314.90 | -3.49% | 436,527 |
| Jan 6, 2026 | 337.00 | 337.00 | 324.10 | 326.30 | 326.30 | -3.18% | 167,371 |
| Jan 5, 2026 | 335.00 | 344.90 | 333.00 | 337.00 | 337.00 | 3.47% | 99,858 |
| Jan 1, 2026 | 305.00 | 330.00 | 297.00 | 325.70 | 325.70 | 0.65% | 274,047 |
| Dec 31, 2025 | 325.50 | 354.80 | 323.00 | 323.60 | 323.60 | -8.92% | 416,823 |
| Dec 30, 2025 | 347.00 | 358.00 | 340.00 | 355.30 | 355.30 | -0.59% | 362,137 |
| Dec 29, 2025 | 355.10 | 360.00 | 348.30 | 357.40 | 357.40 | 0.65% | 128,287 |
| Dec 28, 2025 | 355.10 | 360.00 | 350.00 | 355.10 | 355.10 | -1.77% | 139,497 |
| Dec 25, 2025 | 365.00 | 365.00 | 354.00 | 361.50 | 361.50 | -1.07% | 121,061 |
| Dec 24, 2025 | 382.20 | 382.20 | 362.00 | 365.40 | 365.40 | -4.40% | 188,792 |
| Dec 23, 2025 | 399.00 | 399.00 | 370.10 | 382.20 | 382.20 | -2.97% | 333,579 |
| Dec 22, 2025 | 410.20 | 412.50 | 392.00 | 393.90 | 393.90 | -3.97% | 189,191 |
| Dec 21, 2025 | 435.00 | 435.00 | 407.40 | 410.20 | 410.20 | -12.72% | 232,361 |
| Dec 18, 2025 | 469.70 | 473.00 | 458.80 | 470.00 | 470.00 | 0.06% | 100,423 |
| Dec 17, 2025 | 466.00 | 474.30 | 462.60 | 469.70 | 469.70 | 6.77% | 114,811 |
| Dec 16, 2025 | 447.20 | 449.80 | 435.00 | 439.90 | 439.90 | -1.63% | 106,505 |
| Dec 15, 2025 | 435.00 | 457.60 | 427.00 | 447.20 | 447.20 | 3.21% | 413,653 |
| Dec 14, 2025 | 434.40 | 447.80 | 430.10 | 433.30 | 433.30 | 7.28% | 236,822 |
| Dec 11, 2025 | 404.20 | 415.00 | 396.40 | 403.90 | 403.90 | -0.07% | 149,167 |
| Dec 10, 2025 | 405.00 | 414.00 | 397.10 | 404.20 | 404.20 | -0.20% | 97,033 |
| Dec 9, 2025 | 412.70 | 415.00 | 402.00 | 405.00 | 405.00 | -1.87% | 91,962 |
| Dec 8, 2025 | 429.20 | 429.20 | 410.50 | 412.70 | 412.70 | -1.92% | 63,850 |
| Dec 7, 2025 | 419.80 | 430.00 | 419.80 | 420.80 | 420.80 | 0.24% | 60,390 |
| Dec 4, 2025 | 422.20 | 424.90 | 419.00 | 419.80 | 419.80 | -0.57% | 26,773 |
| Dec 3, 2025 | 420.10 | 429.00 | 418.40 | 422.20 | 422.20 | -0.75% | 30,125 |
| Dec 2, 2025 | 421.00 | 437.40 | 421.00 | 425.40 | 425.40 | -1.28% | 51,287 |
| Dec 1, 2025 | 442.30 | 449.90 | 425.00 | 430.90 | 430.90 | -2.58% | 32,343 |
| Nov 30, 2025 | 440.50 | 450.00 | 439.80 | 442.30 | 442.30 | 0.41% | 29,844 |
| Nov 27, 2025 | 429.60 | 444.90 | 428.10 | 440.50 | 440.50 | 2.54% | 78,725 |