InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,428.00
-74.00 (-4.93%)
Oct 19, 2026, 5:24 PM IDT
InterCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,502.00 | 1,502.00 | 1,401.00 | 1,428.00 | 1,428.00 | -4.93% | 16,559 |
| Oct 16, 2026 | 1,491.00 | 1,550.00 | 1,491.00 | 1,502.00 | 1,502.00 | 0.74% | 8,457 |
| Oct 15, 2026 | 1,509.00 | 1,550.00 | 1,465.00 | 1,491.00 | 1,491.00 | -1.19% | 2,779 |
| Oct 14, 2026 | 1,535.00 | 1,599.00 | 1,495.00 | 1,509.00 | 1,509.00 | -1.69% | 4,374 |
| Oct 13, 2026 | 1,572.00 | 1,572.00 | 1,501.00 | 1,535.00 | 1,535.00 | -2.35% | 4,916 |
| Oct 12, 2026 | 1,622.00 | 1,580.00 | 1,500.00 | 1,572.00 | 1,572.00 | -3.08% | 5,121 |
| Oct 9, 2026 | 1,592.00 | 1,641.00 | 1,592.00 | 1,622.00 | 1,622.00 | 1.88% | 509 |
| Oct 8, 2026 | 1,640.00 | 1,653.00 | 1,551.00 | 1,592.00 | 1,592.00 | -2.93% | 1,555 |
| Oct 7, 2026 | 1,671.00 | 1,697.00 | 1,600.00 | 1,640.00 | 1,640.00 | -1.86% | 1,911 |
| Oct 6, 2026 | 1,675.00 | 1,679.00 | 1,620.00 | 1,671.00 | 1,671.00 | -0.24% | 44 |
| Oct 5, 2026 | 1,689.00 | 1,689.00 | 1,663.00 | 1,675.00 | 1,675.00 | -0.83% | 359 |
| Oct 1, 2026 | 1,677.00 | 1,699.00 | 1,687.00 | 1,689.00 | 1,689.00 | 0.72% | 608 |
| Sep 30, 2026 | 1,640.00 | 1,700.00 | 1,620.00 | 1,677.00 | 1,677.00 | 2.26% | 3,385 |
| Sep 29, 2026 | 1,609.00 | 1,655.00 | 1,615.00 | 1,640.00 | 1,640.00 | 1.93% | 2,113 |
| Sep 28, 2026 | 1,678.00 | 1,636.00 | 1,584.00 | 1,609.00 | 1,609.00 | -4.11% | 4,975 |
| Sep 24, 2026 | 1,680.00 | 1,701.00 | 1,599.00 | 1,678.00 | 1,678.00 | -0.12% | 3,541 |
| Sep 23, 2026 | 1,641.00 | 1,701.00 | 1,630.00 | 1,680.00 | 1,680.00 | 2.38% | 3,949 |
| Sep 22, 2026 | 1,629.00 | 1,686.00 | 1,603.00 | 1,641.00 | 1,641.00 | 0.74% | 5,363 |
| Sep 17, 2026 | 1,630.00 | 1,700.00 | 1,600.00 | 1,629.00 | 1,629.00 | 0.43% | 4,907 |
| Sep 16, 2026 | 1,587.00 | 1,634.00 | 1,574.00 | 1,622.00 | 1,622.00 | 2.21% | 1,555 |
| Sep 15, 2026 | 1,623.00 | 1,636.00 | 1,569.00 | 1,587.00 | 1,587.00 | -2.22% | 8,328 |
| Sep 14, 2026 | 1,636.00 | 1,640.00 | 1,593.00 | 1,623.00 | 1,623.00 | 0.56% | 4,478 |
| Sep 10, 2026 | 1,603.00 | 1,667.00 | 1,597.00 | 1,614.00 | 1,614.00 | -1.41% | 9,949 |
| Sep 9, 2026 | 1,684.00 | 1,697.00 | 1,617.00 | 1,637.00 | 1,637.00 | -2.79% | 8,278 |
| Sep 8, 2026 | 1,669.00 | 1,702.00 | 1,635.00 | 1,684.00 | 1,684.00 | 0.90% | 6,257 |
| Sep 7, 2026 | 1,700.00 | 1,700.00 | 1,654.00 | 1,669.00 | 1,669.00 | 0.42% | 12,751 |
| Sep 4, 2026 | 1,622.00 | 1,700.00 | 1,620.00 | 1,662.00 | 1,662.00 | 2.47% | 5,273 |
| Sep 3, 2026 | 1,648.00 | 1,702.00 | 1,603.00 | 1,622.00 | 1,622.00 | -3.68% | 10,992 |
| Sep 2, 2026 | 1,713.00 | 1,748.00 | 1,646.00 | 1,684.00 | 1,684.00 | -1.69% | 10,537 |
| Sep 1, 2026 | 1,768.00 | 1,768.00 | 1,691.00 | 1,713.00 | 1,713.00 | -4.52% | 8,865 |
| Aug 31, 2026 | 1,760.00 | 1,794.00 | 1,661.00 | 1,794.00 | 1,794.00 | 1.70% | 41,094 |
| Aug 28, 2026 | 1,701.00 | 1,795.00 | 1,660.00 | 1,764.00 | 1,764.00 | 3.10% | 33,737 |
| Aug 27, 2026 | 1,769.00 | 1,769.00 | 1,701.00 | 1,711.00 | 1,711.00 | -3.28% | 6,593 |
| Aug 26, 2026 | 1,720.00 | 1,862.00 | 1,705.00 | 1,769.00 | 1,769.00 | 2.85% | 56,087 |
| Aug 25, 2026 | 1,650.00 | 1,799.00 | 1,630.00 | 1,720.00 | 1,720.00 | 9.00% | 142,752 |
| Aug 24, 2026 | 1,768.00 | 1,820.00 | 1,515.00 | 1,578.00 | 1,578.00 | 20.37% | 246,635 |
| Aug 21, 2026 | 1,289.50 | 1,340.00 | 1,261.50 | 1,311.00 | 1,311.00 | 1.67% | 11,379 |
| Aug 20, 2026 | 1,350.00 | 1,350.00 | 1,266.50 | 1,289.50 | 1,289.50 | -2.86% | 22,313 |
| Aug 19, 2026 | 1,416.50 | 1,450.00 | 1,255.00 | 1,327.50 | 1,327.50 | -6.28% | 31,191 |
| Aug 18, 2026 | 1,423.50 | 1,444.50 | 1,394.00 | 1,416.50 | 1,416.50 | -0.49% | 2,474 |
| Aug 17, 2026 | 1,408.00 | 1,458.50 | 1,408.00 | 1,423.50 | 1,423.50 | 1.10% | 5,440 |
| Aug 14, 2026 | 1,446.00 | 1,460.00 | 1,400.00 | 1,408.00 | 1,408.00 | -2.63% | 1,955 |
| Aug 13, 2026 | 1,411.00 | 1,471.00 | 1,397.00 | 1,446.00 | 1,446.00 | 2.48% | 3,782 |
| Aug 12, 2026 | 1,424.50 | 1,455.00 | 1,400.00 | 1,411.00 | 1,411.00 | -0.95% | 4,595 |
| Aug 11, 2026 | 1,462.00 | 1,460.50 | 1,417.50 | 1,424.50 | 1,424.50 | -2.56% | 4,761 |
| Aug 10, 2026 | 1,479.50 | 1,480.00 | 1,450.00 | 1,462.00 | 1,462.00 | -1.18% | 1,499 |
| Aug 7, 2026 | 1,423.00 | 1,500.00 | 1,423.00 | 1,479.50 | 1,479.50 | 3.97% | 5,510 |
| Aug 6, 2026 | 1,436.00 | 1,495.00 | 1,423.00 | 1,423.00 | 1,423.00 | -2.80% | 16,073 |
| Aug 5, 2026 | 1,482.00 | 1,482.00 | 1,442.00 | 1,464.00 | 1,464.00 | -1.21% | 175 |
| Aug 4, 2026 | 1,519.00 | 1,535.00 | 1,445.50 | 1,482.00 | 1,482.00 | -2.44% | 1,980 |