InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 284.90
-7.50 (-2.56%)
Aug 11, 2026, 5:24 PM IDT
InterCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 292.40 | 292.40 | 283.50 | 291.90 | - | -0.17% | 16,716 |
| Aug 10, 2026 | 295.90 | 296.00 | 290.00 | 292.40 | 292.40 | -1.18% | 7,499 |
| Aug 7, 2026 | 284.60 | 300.00 | 284.60 | 295.90 | 295.90 | 3.97% | 27,551 |
| Aug 6, 2026 | 287.20 | 299.00 | 284.60 | 284.60 | 284.60 | -2.80% | 80,368 |
| Aug 5, 2026 | 296.40 | 296.40 | 288.40 | 292.80 | 292.80 | -1.21% | 879 |
| Aug 4, 2026 | 303.80 | 307.00 | 289.10 | 296.40 | 296.40 | -2.44% | 9,902 |
| Aug 3, 2026 | 315.00 | 315.00 | 298.10 | 303.80 | 303.80 | -3.56% | 43,997 |
| Jul 31, 2026 | 288.10 | 315.00 | 285.00 | 315.00 | 315.00 | 9.34% | 86,173 |
| Jul 30, 2026 | 276.00 | 298.00 | 276.00 | 288.10 | 288.10 | 4.12% | 67,984 |
| Jul 29, 2026 | 284.70 | 293.00 | 274.00 | 276.70 | 276.70 | -2.81% | 31,443 |
| Jul 28, 2026 | 291.20 | 288.80 | 277.20 | 284.70 | 284.70 | -2.23% | 37,932 |
| Jul 27, 2026 | 294.10 | 300.00 | 277.40 | 291.20 | 291.20 | -0.99% | 119,264 |
| Jul 24, 2026 | 288.50 | 304.80 | 287.40 | 294.10 | 294.10 | 1.94% | 25,897 |
| Jul 22, 2026 | 282.00 | 294.00 | 280.00 | 288.50 | 288.50 | 2.30% | 54,200 |
| Jul 21, 2026 | 289.10 | 284.70 | 280.50 | 282.00 | 282.00 | -2.46% | 17,279 |
| Jul 20, 2026 | 284.90 | 297.00 | 279.90 | 289.10 | 289.10 | 1.47% | 103,511 |
| Jul 17, 2026 | 285.30 | 280.10 | 280.10 | 284.90 | 284.90 | -0.14% | 51 |
| Jul 16, 2026 | 291.00 | 298.40 | 280.50 | 285.30 | 285.30 | -4.52% | 96,040 |
| Jul 15, 2026 | 301.60 | 302.00 | 292.00 | 298.80 | 298.80 | -0.33% | 8,620 |
| Jul 14, 2026 | 300.20 | 305.00 | 291.10 | 299.80 | 299.80 | -0.13% | 25,547 |
| Jul 13, 2026 | 291.00 | 309.00 | 291.00 | 300.20 | 300.20 | -2.85% | 18,978 |
| Jul 10, 2026 | 296.60 | 310.00 | 292.00 | 309.00 | 309.00 | 4.18% | 7,088 |
| Jul 9, 2026 | 304.80 | 304.80 | 295.00 | 296.60 | 296.60 | -2.69% | 14,519 |
| Jul 8, 2026 | 302.50 | 319.80 | 295.00 | 304.80 | 304.80 | 0.76% | 23,599 |
| Jul 7, 2026 | 313.00 | 313.00 | 295.00 | 302.50 | 302.50 | -3.45% | 49,391 |
| Jul 6, 2026 | 324.90 | 343.30 | 298.00 | 313.30 | 313.30 | -3.57% | 27,373 |
| Jul 3, 2026 | 327.50 | 327.50 | 319.60 | 324.90 | 324.90 | -0.79% | 2,833 |
| Jul 2, 2026 | 345.00 | 345.00 | 322.00 | 327.50 | 327.50 | -3.36% | 35,802 |
| Jul 1, 2026 | 330.00 | 344.30 | 325.00 | 338.90 | 338.90 | 2.95% | 47,974 |
| Jun 30, 2026 | 316.10 | 334.00 | 315.00 | 329.20 | 329.20 | 4.14% | 94,987 |
| Jun 29, 2026 | 316.70 | 324.00 | 300.00 | 316.10 | 316.10 | -0.19% | 18,397 |
| Jun 26, 2026 | 304.00 | 320.00 | 298.10 | 316.70 | 316.70 | 4.18% | 49,078 |
| Jun 25, 2026 | 317.00 | 309.90 | 300.00 | 304.00 | 304.00 | -4.10% | 25,385 |
| Jun 24, 2026 | 322.00 | 322.00 | 312.00 | 317.00 | 317.00 | -0.44% | 43,591 |
| Jun 23, 2026 | 315.00 | 322.00 | 302.20 | 318.40 | 318.40 | 2.71% | 104,024 |
| Jun 22, 2026 | 269.80 | 318.90 | 265.00 | 310.00 | 310.00 | 14.90% | 343,972 |
| Jun 19, 2026 | 264.70 | 274.70 | 264.70 | 269.80 | 269.80 | -2.32% | 3,034 |
| Jun 18, 2026 | 269.00 | 282.90 | 266.00 | 276.20 | 276.20 | 2.68% | 4,955 |
| Jun 17, 2026 | 273.90 | 278.90 | 268.00 | 269.00 | 269.00 | -1.79% | 7,081 |
| Jun 16, 2026 | 296.30 | 296.30 | 270.00 | 273.90 | 273.90 | 1.67% | 38,469 |
| Jun 15, 2026 | 262.80 | 275.10 | 262.80 | 269.40 | 269.40 | 2.51% | 66,110 |
| Jun 12, 2026 | 261.00 | 268.20 | 260.20 | 262.80 | 262.80 | 0.73% | 10,781 |
| Jun 11, 2026 | 257.60 | 266.00 | 252.10 | 260.90 | 260.90 | 1.28% | 37,890 |
| Jun 10, 2026 | 283.40 | 277.70 | 252.00 | 257.60 | 257.60 | -9.10% | 123,892 |
| Jun 9, 2026 | 294.40 | 294.40 | 283.00 | 283.40 | 283.40 | -3.74% | 37,114 |
| Jun 8, 2026 | 299.40 | 299.00 | 291.00 | 294.40 | 294.40 | -1.67% | 21,524 |
| Jun 5, 2026 | 305.40 | 305.40 | 296.10 | 299.40 | 299.40 | -1.96% | 4,123 |
| Jun 4, 2026 | 295.00 | 321.10 | 295.00 | 305.40 | 305.40 | 2.72% | 44,572 |
| Jun 3, 2026 | 295.00 | 303.10 | 294.80 | 297.30 | 297.30 | -1.00% | 58,769 |
| Jun 2, 2026 | 320.00 | 320.00 | 295.00 | 300.30 | 300.30 | -3.75% | 36,817 |