InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,655.00
+46.00 (2.86%)
Sep 29, 2026, 2:24 PM IDT
InterCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1,575.00 | 1,575.00 | 1,490.50 | 1,519.00 | 1,519.00 | -3.56% | 8,799 |
| Jul 31, 2026 | 1,440.50 | 1,575.00 | 1,425.00 | 1,575.00 | 1,575.00 | 9.34% | 17,234 |
| Jul 30, 2026 | 1,380.00 | 1,490.00 | 1,380.00 | 1,440.50 | 1,440.50 | 4.12% | 13,596 |
| Jul 29, 2026 | 1,423.50 | 1,465.00 | 1,370.00 | 1,383.50 | 1,383.50 | -2.81% | 6,288 |
| Jul 28, 2026 | 1,456.00 | 1,444.00 | 1,386.00 | 1,423.50 | 1,423.50 | -2.23% | 7,586 |
| Jul 27, 2026 | 1,470.50 | 1,500.00 | 1,387.00 | 1,456.00 | 1,456.00 | -0.99% | 23,852 |
| Jul 24, 2026 | 1,442.50 | 1,524.00 | 1,437.00 | 1,470.50 | 1,470.50 | 1.94% | 5,179 |
| Jul 22, 2026 | 1,410.00 | 1,470.00 | 1,400.00 | 1,442.50 | 1,442.50 | 2.30% | 10,840 |
| Jul 21, 2026 | 1,445.50 | 1,423.50 | 1,402.50 | 1,410.00 | 1,410.00 | -2.46% | 3,455 |
| Jul 20, 2026 | 1,424.50 | 1,485.00 | 1,399.50 | 1,445.50 | 1,445.50 | 1.47% | 20,702 |
| Jul 17, 2026 | 1,426.50 | 1,400.50 | 1,400.50 | 1,424.50 | 1,424.50 | -0.14% | 10 |
| Jul 16, 2026 | 1,455.00 | 1,492.00 | 1,402.50 | 1,426.50 | 1,426.50 | -4.52% | 19,208 |
| Jul 15, 2026 | 1,508.00 | 1,510.00 | 1,460.00 | 1,494.00 | 1,494.00 | -0.33% | 1,724 |
| Jul 14, 2026 | 1,501.00 | 1,525.00 | 1,455.50 | 1,499.00 | 1,499.00 | -0.13% | 5,109 |