InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 254.60
+1.00 (0.39%)
May 20, 2026, 1:30 PM IDT
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 240.00 | 255.70 | 240.00 | 253.60 | 253.60 | 2.22% | 39,842 |
| May 18, 2026 | 242.20 | 252.90 | 231.00 | 248.10 | 248.10 | 2.44% | 25,465 |
| May 15, 2026 | 242.50 | 240.00 | 240.00 | 242.20 | 242.20 | -0.12% | 88 |
| May 14, 2026 | 242.50 | 248.50 | 239.60 | 242.50 | 242.50 | - | 15,151 |
| May 13, 2026 | 246.90 | 246.60 | 238.70 | 242.50 | 242.50 | -1.78% | 13,351 |
| May 12, 2026 | 244.20 | 253.90 | 244.00 | 246.90 | 246.90 | 1.11% | 15,245 |
| May 11, 2026 | 252.00 | 252.00 | 235.70 | 244.20 | 244.20 | -3.10% | 78,068 |
| May 8, 2026 | 243.10 | 258.90 | 243.10 | 252.00 | 252.00 | -0.36% | 20,150 |
| May 7, 2026 | 258.00 | 258.00 | 249.00 | 252.90 | 252.90 | -1.98% | 55,708 |
| May 6, 2026 | 260.00 | 263.90 | 255.00 | 258.00 | 258.00 | 0.35% | 82,283 |
| May 5, 2026 | 249.80 | 258.80 | 244.00 | 257.10 | 257.10 | 2.92% | 55,198 |
| May 4, 2026 | 260.10 | 260.10 | 240.00 | 249.80 | 249.80 | -6.16% | 194,749 |
| May 1, 2026 | 249.30 | 272.00 | 249.30 | 266.20 | 266.20 | 6.78% | 129,709 |
| Apr 30, 2026 | 252.00 | 252.00 | 244.00 | 249.30 | 249.30 | -1.07% | 24,675 |
| 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 |