InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 447.60
-0.90 (-0.20%)
Nov 13, 2025, 5:24 PM IDT
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 448.50 | 460.00 | 440.60 | 454.20 | 454.20 | 1.27% | 85,473 |
| Nov 12, 2025 | 456.40 | 456.40 | 443.90 | 448.50 | 448.50 | -1.73% | 87,430 |
| Nov 11, 2025 | 460.00 | 460.90 | 451.60 | 456.40 | 456.40 | 0.29% | 33,521 |
| Nov 10, 2025 | 459.10 | 469.00 | 453.30 | 455.10 | 455.10 | -0.87% | 96,252 |
| Nov 9, 2025 | 450.00 | 468.80 | 431.00 | 459.10 | 459.10 | 2.02% | 210,852 |
| Nov 6, 2025 | 453.00 | 476.90 | 450.00 | 450.00 | 450.00 | -1.60% | 230,896 |
| Nov 5, 2025 | 461.10 | 461.00 | 451.90 | 457.30 | 457.30 | -0.82% | 23,223 |
| Nov 4, 2025 | 480.00 | 480.00 | 461.00 | 461.10 | 461.10 | -1.85% | 60,153 |
| Nov 3, 2025 | 465.00 | 484.70 | 456.00 | 469.80 | 469.80 | 1.45% | 86,015 |
| Nov 2, 2025 | 461.50 | 479.70 | 454.10 | 463.10 | 463.10 | 0.35% | 45,543 |
| Oct 30, 2025 | 473.80 | 473.80 | 450.30 | 461.50 | 461.50 | -2.08% | 125,832 |
| Oct 29, 2025 | 475.80 | 481.00 | 470.00 | 471.30 | 471.30 | -0.95% | 95,178 |
| Oct 28, 2025 | 481.40 | 485.00 | 475.00 | 475.80 | 475.80 | -1.73% | 59,289 |
| Oct 27, 2025 | 490.60 | 515.00 | 482.20 | 484.20 | 484.20 | -1.30% | 60,136 |
| Oct 26, 2025 | 498.00 | 498.00 | 484.60 | 490.60 | 490.60 | -1.49% | 69,662 |
| 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 |