InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 317.90
+1.20 (0.38%)
Jun 29, 2026, 5:24 PM IDT
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 316.70 | 323.50 | 300.00 | 320.00 | - | 1.04% | 13,119 |
| 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 |
| Jun 1, 2026 | 359.00 | 359.00 | 306.00 | 312.00 | 312.00 | -13.09% | 91,041 |
| May 29, 2026 | 300.00 | 359.00 | 300.00 | 359.00 | 359.00 | 21.49% | 307,048 |
| May 28, 2026 | 261.00 | 310.00 | 261.00 | 295.50 | 295.50 | 10.26% | 232,180 |
| May 27, 2026 | 273.00 | 272.90 | 266.00 | 268.00 | 268.00 | -1.83% | 22,670 |
| May 26, 2026 | 260.00 | 288.00 | 260.00 | 273.00 | 273.00 | 0.92% | 33,691 |
| May 25, 2026 | 250.00 | 275.00 | 250.00 | 270.50 | 270.50 | 7.51% | 96,686 |
| May 20, 2026 | 253.60 | 259.90 | 248.00 | 251.60 | 251.60 | -0.79% | 10,338 |
| 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 |