InterCure Ltd. (TLV:INCR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,046.00
-65.00 (-5.85%)
Nov 6, 2026, 1:47 PM IST
InterCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.50 | 10.65 | 10.01 | 10.46 | 10.46 | -5.85% | 15,038 |
| Nov 5, 2026 | 11.52 | 12.28 | 11.11 | 11.11 | 11.11 | -6.87% | 21,069 |
| Nov 4, 2026 | 12.70 | 12.75 | 11.67 | 11.93 | 11.93 | -7.01% | 10,044 |
| Nov 3, 2026 | 13.09 | 13.09 | 12.63 | 12.83 | 12.83 | -1.99% | 5,649 |
| Nov 2, 2026 | 13.01 | 13.90 | 12.83 | 13.09 | 13.09 | -4.38% | 7,122 |
| Oct 30, 2026 | 13.68 | 13.97 | 13.26 | 13.69 | 13.69 | 0.07% | 20,542 |
| Oct 29, 2026 | 13.30 | 13.98 | 13.30 | 13.68 | 13.68 | 2.17% | 13,696 |
| Oct 28, 2026 | 13.74 | 13.81 | 13.30 | 13.39 | 13.39 | -2.55% | 6,907 |
| Oct 26, 2026 | 14.10 | 14.40 | 13.40 | 13.74 | 13.74 | -2.55% | 10,410 |
| Oct 23, 2026 | 14.21 | 14.52 | 14.00 | 14.10 | 14.10 | -0.77% | 241 |
| Oct 22, 2026 | 14.48 | 14.54 | 13.50 | 14.21 | 14.21 | -1.86% | 5,573 |
| Oct 21, 2026 | 14.36 | 14.62 | 14.07 | 14.48 | 14.48 | 0.84% | 4,068 |
| Oct 20, 2026 | 14.28 | 14.73 | 14.00 | 14.36 | 14.36 | 0.56% | 10,037 |
| Oct 19, 2026 | 15.02 | 14.91 | 14.01 | 14.28 | 14.28 | -4.93% | 16,559 |
| Oct 16, 2026 | 14.91 | 15.50 | 14.91 | 15.02 | 15.02 | 0.74% | 8,457 |
| Oct 15, 2026 | 15.09 | 15.50 | 14.65 | 14.91 | 14.91 | -1.19% | 2,779 |
| Oct 14, 2026 | 15.35 | 15.99 | 14.95 | 15.09 | 15.09 | -1.69% | 4,374 |
| Oct 13, 2026 | 15.72 | 15.72 | 15.01 | 15.35 | 15.35 | -2.35% | 4,916 |
| Oct 12, 2026 | 16.22 | 15.80 | 15.00 | 15.72 | 15.72 | -3.08% | 5,121 |
| Oct 9, 2026 | 15.92 | 16.41 | 15.92 | 16.22 | 16.22 | 1.88% | 509 |
| Oct 8, 2026 | 16.40 | 16.53 | 15.51 | 15.92 | 15.92 | -2.93% | 1,555 |
| Oct 7, 2026 | 16.71 | 16.97 | 16.00 | 16.40 | 16.40 | -1.86% | 1,911 |
| Oct 6, 2026 | 16.75 | 16.79 | 16.20 | 16.71 | 16.71 | -0.24% | 44 |
| Oct 5, 2026 | 16.89 | 16.89 | 16.63 | 16.75 | 16.75 | -0.83% | 359 |
| Oct 1, 2026 | 16.77 | 16.99 | 16.87 | 16.89 | 16.89 | 0.72% | 608 |
| Sep 30, 2026 | 16.40 | 17.00 | 16.20 | 16.77 | 16.77 | 2.26% | 3,385 |
| Sep 29, 2026 | 16.09 | 16.55 | 16.15 | 16.40 | 16.40 | 1.93% | 2,113 |
| Sep 28, 2026 | 16.78 | 16.36 | 15.84 | 16.09 | 16.09 | -4.11% | 4,975 |
| Sep 24, 2026 | 16.80 | 17.01 | 15.99 | 16.78 | 16.78 | -0.12% | 3,541 |
| Sep 23, 2026 | 16.41 | 17.01 | 16.30 | 16.80 | 16.80 | 2.38% | 3,949 |
| Sep 22, 2026 | 16.29 | 16.86 | 16.03 | 16.41 | 16.41 | 0.74% | 5,363 |
| Sep 17, 2026 | 16.30 | 17.00 | 16.00 | 16.29 | 16.29 | 0.43% | 4,907 |
| Sep 16, 2026 | 15.87 | 16.34 | 15.74 | 16.22 | 16.22 | 2.21% | 1,555 |
| Sep 15, 2026 | 16.23 | 16.36 | 15.69 | 15.87 | 15.87 | -2.22% | 8,328 |
| Sep 14, 2026 | 16.36 | 16.40 | 15.93 | 16.23 | 16.23 | 0.56% | 4,478 |
| Sep 10, 2026 | 16.03 | 16.67 | 15.97 | 16.14 | 16.14 | -1.41% | 9,949 |
| Sep 9, 2026 | 16.84 | 16.97 | 16.17 | 16.37 | 16.37 | -2.79% | 8,278 |
| Sep 8, 2026 | 16.69 | 17.02 | 16.35 | 16.84 | 16.84 | 0.90% | 6,257 |
| Sep 7, 2026 | 17.00 | 17.00 | 16.54 | 16.69 | 16.69 | 0.42% | 12,751 |
| Sep 4, 2026 | 16.22 | 17.00 | 16.20 | 16.62 | 16.62 | 2.47% | 5,273 |
| Sep 3, 2026 | 16.48 | 17.02 | 16.03 | 16.22 | 16.22 | -3.68% | 10,992 |
| Sep 2, 2026 | 17.13 | 17.48 | 16.46 | 16.84 | 16.84 | -1.69% | 10,537 |
| Sep 1, 2026 | 17.68 | 17.68 | 16.91 | 17.13 | 17.13 | -4.52% | 8,865 |
| Aug 31, 2026 | 17.60 | 17.94 | 16.61 | 17.94 | 17.94 | 1.70% | 41,094 |
| Aug 28, 2026 | 17.01 | 17.95 | 16.60 | 17.64 | 17.64 | 3.10% | 33,737 |
| Aug 27, 2026 | 17.69 | 17.69 | 17.01 | 17.11 | 17.11 | -3.28% | 6,593 |
| Aug 26, 2026 | 17.20 | 18.62 | 17.05 | 17.69 | 17.69 | 2.85% | 56,087 |
| Aug 25, 2026 | 16.50 | 17.99 | 16.30 | 17.20 | 17.20 | 9.00% | 142,752 |
| Aug 24, 2026 | 17.68 | 18.20 | 15.15 | 15.78 | 15.78 | 20.37% | 246,635 |
| Aug 21, 2026 | 12.90 | 13.40 | 12.62 | 13.11 | 13.11 | 1.67% | 11,379 |