InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 361.50
-3.90 (-1.07%)
At close: Dec 25, 2025
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 429.00 | 436.30 | 426.40 | 429.60 | 429.60 | 0.14% | 27,605 |
| Nov 25, 2025 | 430.00 | 439.60 | 427.00 | 429.00 | 429.00 | -1.17% | 16,051 |
| Nov 24, 2025 | 441.00 | 439.00 | 432.80 | 434.10 | 434.10 | -1.56% | 21,110 |
| Nov 23, 2025 | 437.80 | 452.90 | 433.10 | 441.00 | 441.00 | 0.73% | 9,251 |
| Nov 20, 2025 | 438.00 | 444.40 | 434.30 | 437.80 | 437.80 | -1.49% | 24,610 |
| Nov 19, 2025 | 433.10 | 450.20 | 431.00 | 444.40 | 444.40 | 1.58% | 185,787 |
| Nov 18, 2025 | 450.50 | 443.10 | 435.00 | 437.50 | 437.50 | -2.89% | 22,791 |
| Nov 17, 2025 | 439.20 | 457.80 | 439.20 | 450.50 | 450.50 | 2.57% | 81,987 |
| Nov 16, 2025 | 454.20 | 445.00 | 431.00 | 439.20 | 439.20 | -3.30% | 34,670 |
| 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 | 525.60 | 510.00 | 514.20 | 514.20 | -4.12% | 79,430 |