InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 250.00
-15.50 (-5.84%)
Apr 29, 2026, 5:24 PM IDT
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 265.50 | 266.00 | 250.00 | 252.00 | 252.00 | -5.08% | 63,307 |
| Apr 28, 2026 | 273.80 | 273.80 | 262.30 | 265.50 | 265.50 | -3.03% | 32,048 |
| Apr 27, 2026 | 257.50 | 284.10 | 257.50 | 273.80 | 273.80 | 6.33% | 99,728 |
| Apr 24, 2026 | 275.00 | 275.00 | 255.00 | 257.50 | 257.50 | -5.30% | 36,353 |
| Apr 23, 2026 | 241.00 | 274.50 | 239.00 | 271.90 | 271.90 | 18.53% | 328,921 |
| Apr 20, 2026 | 228.00 | 230.10 | 228.00 | 229.40 | 229.40 | -0.39% | 26,964 |
| Apr 17, 2026 | 225.30 | 233.00 | 225.30 | 230.30 | 230.30 | 1.01% | 19,600 |
| Apr 16, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | -1.17% | 52,397 |
| Apr 15, 2026 | 230.40 | 239.00 | 228.00 | 230.70 | 230.70 | 0.13% | 82,482 |
| Apr 14, 2026 | 237.50 | 230.60 | 228.30 | 230.40 | 230.40 | -2.99% | 80,941 |
| Apr 13, 2026 | 238.10 | 239.90 | 235.00 | 237.50 | 237.50 | -0.25% | 14,027 |
| Apr 10, 2026 | 235.10 | 240.50 | 235.00 | 238.10 | 238.10 | 0.63% | 16,483 |
| Apr 9, 2026 | 236.80 | 240.00 | 228.80 | 236.60 | 236.60 | -0.08% | 34,035 |
| Apr 6, 2026 | 240.90 | 240.40 | 233.00 | 236.80 | 236.80 | -1.70% | 12,300 |
| Apr 3, 2026 | 237.50 | 244.90 | 238.80 | 240.90 | 240.90 | 1.43% | 1,199 |
| Mar 31, 2026 | 237.30 | 240.60 | 232.10 | 237.50 | 237.50 | 0.08% | 16,164 |
| Mar 30, 2026 | 228.00 | 238.50 | 228.00 | 237.30 | 237.30 | 0.89% | 19,742 |
| Mar 27, 2026 | 236.50 | 235.80 | 234.30 | 235.20 | 235.20 | -0.55% | 10,327 |
| Mar 26, 2026 | 230.40 | 241.70 | 230.40 | 236.50 | 236.50 | 0.21% | 41,091 |
| Mar 25, 2026 | 244.90 | 245.00 | 232.50 | 236.00 | 236.00 | -3.63% | 82,878 |
| Mar 24, 2026 | 242.60 | 246.00 | 234.60 | 244.90 | 244.90 | 0.95% | 70,023 |
| Mar 23, 2026 | 235.10 | 252.00 | 235.10 | 242.60 | 242.60 | 0.04% | 104,395 |
| Mar 20, 2026 | 243.20 | 248.60 | 240.00 | 242.50 | 242.50 | -0.29% | 48,442 |
| Mar 19, 2026 | 243.00 | 257.80 | 240.40 | 243.20 | 243.20 | -0.49% | 64,992 |
| Mar 18, 2026 | 243.00 | 246.00 | 242.00 | 244.40 | 244.40 | 0.58% | 30,339 |
| Mar 17, 2026 | 250.80 | 256.00 | 240.00 | 243.00 | 243.00 | -3.11% | 142,643 |
| Mar 16, 2026 | 242.20 | 265.90 | 242.20 | 250.80 | 250.80 | - | 47,406 |
| Mar 13, 2026 | 250.90 | 249.00 | 249.00 | 250.80 | 250.80 | -0.04% | 35 |
| Mar 12, 2026 | 249.90 | 253.00 | 244.00 | 250.90 | 250.90 | 0.40% | 113,477 |
| Mar 11, 2026 | 250.60 | 251.10 | 246.90 | 249.90 | 249.90 | -0.28% | 28,717 |
| Mar 10, 2026 | 259.10 | 267.80 | 247.70 | 250.60 | 250.60 | -3.28% | 133,595 |
| Mar 9, 2026 | 268.40 | 268.40 | 255.40 | 259.10 | 259.10 | -3.46% | 13,405 |
| Mar 6, 2026 | 263.90 | 269.00 | 266.00 | 268.40 | 268.40 | 1.71% | 5,958 |
| Mar 5, 2026 | 268.20 | 268.40 | 262.30 | 263.90 | 263.90 | -1.60% | 22,963 |
| Mar 4, 2026 | 264.30 | 272.90 | 262.00 | 268.20 | 268.20 | 1.59% | 40,854 |
| Mar 2, 2026 | 261.10 | 274.00 | 261.10 | 264.00 | 264.00 | -0.15% | 43,759 |
| Feb 27, 2026 | 252.60 | 269.00 | 250.00 | 264.40 | 264.40 | 4.67% | 83,304 |
| Feb 26, 2026 | 259.90 | 260.00 | 251.00 | 252.60 | 252.60 | -2.81% | 51,310 |
| Feb 25, 2026 | 269.40 | 272.70 | 258.40 | 259.90 | 259.90 | -3.53% | 114,793 |
| Feb 24, 2026 | 270.00 | 272.50 | 260.30 | 269.40 | 269.40 | -2.53% | 170,829 |
| Feb 23, 2026 | 281.00 | 281.10 | 273.50 | 276.40 | 276.40 | -1.00% | 82,290 |
| Feb 20, 2026 | 266.00 | 279.90 | 262.10 | 279.20 | 279.20 | 2.46% | 130,788 |
| Feb 19, 2026 | 277.20 | 294.00 | 271.20 | 272.50 | 272.50 | -1.70% | 109,097 |
| Feb 18, 2026 | 278.60 | 281.00 | 268.00 | 277.20 | 277.20 | -0.50% | 56,430 |
| Feb 17, 2026 | 275.90 | 281.00 | 273.20 | 278.60 | 278.60 | -0.32% | 41,950 |
| Feb 16, 2026 | 279.20 | 281.00 | 272.40 | 279.50 | 279.50 | 0.11% | 35,930 |
| Feb 13, 2026 | 281.50 | 279.80 | 277.20 | 279.20 | 279.20 | -0.82% | 15,466 |
| Feb 12, 2026 | 281.00 | 284.10 | 280.00 | 281.50 | 281.50 | -1.85% | 27,875 |
| Feb 11, 2026 | 290.80 | 290.70 | 283.00 | 286.80 | 286.80 | -1.38% | 28,564 |
| Feb 10, 2026 | 288.50 | 296.80 | 281.10 | 290.80 | 290.80 | 0.80% | 66,215 |