Inter Industries Plus Ltd (TLV:ININ)
Israel · Delayed Price · Currency is ILS · Price in ILA 444.40
+18.90 (4.44%)
Sep 8, 2026, 5:24 PM IDT
Inter Industries Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 425.50 | 463.90 | 441.00 | 444.40 | 444.40 | 4.44% | 115,450 |
| Sep 7, 2026 | 416.80 | 441.40 | 407.90 | 425.50 | 425.50 | 2.09% | 180,780 |
| Sep 4, 2026 | 418.80 | 418.80 | 407.20 | 416.80 | 416.80 | -0.48% | 11,512 |
| Sep 3, 2026 | 435.30 | 445.00 | 410.30 | 418.80 | 418.80 | -3.79% | 21,640 |
| Sep 2, 2026 | 437.60 | 446.90 | 423.50 | 435.30 | 435.30 | -0.53% | 20,425 |
| Sep 1, 2026 | 422.60 | 440.00 | 422.60 | 437.60 | 437.60 | 3.55% | 76,992 |
| Aug 31, 2026 | 409.00 | 443.10 | 409.00 | 422.60 | 422.60 | 3.33% | 63,919 |
| Aug 28, 2026 | 404.10 | 410.00 | 408.90 | 409.00 | 409.00 | 1.21% | 165,736 |
| Aug 27, 2026 | 399.80 | 410.00 | 403.70 | 404.10 | 404.10 | 1.08% | 15,053 |
| Aug 26, 2026 | 392.50 | 400.00 | 395.00 | 399.80 | 399.80 | 1.86% | 4,223 |
| Aug 25, 2026 | 377.40 | 395.90 | 366.00 | 392.50 | 392.50 | 5.91% | 62,135 |
| Aug 24, 2026 | 368.70 | 375.70 | 356.40 | 370.60 | 370.60 | 0.52% | 668 |
| Aug 21, 2026 | 369.50 | 369.10 | 364.50 | 368.70 | 368.70 | -0.22% | 360 |
| Aug 20, 2026 | 372.30 | 372.30 | 369.00 | 369.50 | 369.50 | -0.75% | 28,850 |
| Aug 19, 2026 | 366.30 | 379.90 | 366.40 | 372.30 | 372.30 | 1.64% | 11,367 |
| Aug 18, 2026 | 360.00 | 376.50 | 360.00 | 366.30 | 366.30 | -0.25% | 33,635 |
| Aug 17, 2026 | 374.20 | 381.00 | 364.60 | 367.20 | 367.20 | -1.87% | 17,062 |
| Aug 14, 2026 | 372.30 | 382.70 | 372.30 | 374.20 | 374.20 | 0.51% | 12,244 |
| Aug 13, 2026 | 369.90 | 381.60 | 368.00 | 372.30 | 372.30 | 0.65% | 31,574 |
| Aug 12, 2026 | 342.00 | 372.00 | 342.00 | 369.90 | 369.90 | 5.93% | 30,147 |
| Aug 11, 2026 | 356.50 | 354.50 | 345.80 | 349.20 | 349.20 | -2.05% | 17,456 |
| Aug 10, 2026 | 347.80 | 367.90 | 347.80 | 356.50 | 356.50 | 2.50% | 21,058 |
| Aug 7, 2026 | 340.00 | 349.00 | 340.00 | 347.80 | 347.80 | 2.29% | 11,207 |
| Aug 6, 2026 | 350.40 | 358.50 | 340.00 | 340.00 | 340.00 | -2.97% | 124,600 |
| Aug 5, 2026 | 364.50 | 371.50 | 335.00 | 350.40 | 350.40 | -3.87% | 250,062 |
| Aug 4, 2026 | 391.50 | 407.30 | 363.00 | 364.50 | 364.50 | -6.90% | 300,953 |
| Aug 3, 2026 | 414.10 | 415.00 | 388.00 | 391.50 | 391.50 | -5.46% | 45,552 |
| Jul 31, 2026 | 389.90 | 415.00 | 399.00 | 414.10 | 414.10 | 6.21% | 45,527 |
| Jul 30, 2026 | 398.20 | 398.20 | 384.30 | 389.90 | 389.90 | -2.08% | 27,065 |
| Jul 29, 2026 | 413.00 | 430.00 | 392.00 | 398.20 | 398.20 | -2.50% | 359,120 |
| Jul 28, 2026 | 385.00 | 410.00 | 381.00 | 408.40 | 408.40 | 7.33% | 265,046 |
| Jul 27, 2026 | 380.20 | 399.90 | 354.00 | 380.50 | 380.50 | 23.86% | 1,315,315 |
| Jul 24, 2026 | 307.60 | 307.60 | 300.20 | 307.20 | 307.20 | -0.13% | 3,539 |
| Jul 22, 2026 | 311.90 | 311.50 | 305.60 | 307.60 | 307.60 | -1.38% | 4,361 |
| Jul 21, 2026 | 309.90 | 319.00 | 300.30 | 311.90 | 311.90 | 0.65% | 42,936 |
| Jul 20, 2026 | 304.20 | 310.00 | 300.40 | 309.90 | 309.90 | 1.87% | 24,917 |
| Jul 17, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | - | 107 |
| Jul 16, 2026 | 300.10 | 307.00 | 284.00 | 304.20 | 304.20 | 1.37% | 67,788 |
| Jul 15, 2026 | 296.30 | 301.30 | 301.30 | 300.10 | 300.10 | 1.28% | 526 |
| Jul 14, 2026 | 297.50 | 288.00 | 288.00 | 296.30 | 296.30 | -0.40% | 85 |
| Jul 13, 2026 | 297.20 | 297.70 | 292.00 | 297.50 | 297.50 | 0.10% | 27,990 |
| Jul 10, 2026 | 293.90 | 298.00 | 287.00 | 297.20 | 297.20 | 1.12% | 1,081 |
| Jul 9, 2026 | 278.00 | 332.90 | 287.50 | 293.90 | 293.90 | 5.72% | 65,090 |
| Jul 8, 2026 | 278.10 | 278.00 | 277.00 | 278.00 | 278.00 | -0.04% | 8,675 |
| Jul 7, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - | 267 |
| Jul 6, 2026 | 279.50 | 280.00 | 270.70 | 278.10 | 278.10 | -0.50% | 681 |
| Jul 3, 2026 | 287.60 | 287.60 | 277.00 | 279.50 | 279.50 | -2.82% | 3,009 |
| Jul 2, 2026 | 287.70 | 287.80 | 280.10 | 287.60 | 287.60 | -0.03% | 11,727 |
| Jul 1, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | - | 14 |
| Jun 30, 2026 | 285.50 | 288.00 | 285.50 | 287.70 | 287.70 | 0.77% | 2,616 |