Inter Industries Plus Ltd (TLV:ININ)
Israel · Delayed Price · Currency is ILS · Price in ILA 300.20
-7.40 (-2.41%)
Jul 24, 2026, 1:44 PM IDT
Inter Industries Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - | 2 |
| Jun 26, 2026 | 283.90 | 286.00 | 286.00 | 285.50 | 285.50 | 0.56% | 500 |
| Jun 25, 2026 | 278.70 | 288.00 | 276.70 | 283.90 | 283.90 | 1.87% | 3,026 |
| Jun 24, 2026 | 270.00 | 280.00 | 270.00 | 278.70 | 278.70 | 3.22% | 3,037 |
| Jun 23, 2026 | 289.90 | 270.10 | 269.90 | 270.00 | 270.00 | -6.86% | 110,483 |
| Jun 22, 2026 | 290.00 | 290.00 | 281.00 | 289.90 | 289.90 | -0.03% | 34,839 |
| Jun 19, 2026 | 282.80 | 290.00 | 282.80 | 290.00 | 290.00 | 2.55% | 1,004 |
| Jun 18, 2026 | 282.80 | 282.90 | 282.80 | 282.80 | 282.80 | - | 18,297 |
| Jun 17, 2026 | 278.70 | 283.00 | 280.00 | 282.80 | 282.80 | 1.47% | 1,609 |
| Jun 16, 2026 | 274.90 | 279.40 | 268.10 | 278.70 | 278.70 | 1.38% | 6,550 |
| Jun 15, 2026 | 275.10 | 284.10 | 271.00 | 274.90 | 274.90 | -0.07% | 102,426 |
| Jun 12, 2026 | 273.00 | 282.00 | 272.90 | 275.10 | 275.10 | 0.77% | 32,634 |
| Jun 11, 2026 | 273.00 | 273.00 | 268.00 | 273.00 | 273.00 | - | 83,412 |
| Jun 10, 2026 | 273.10 | 273.00 | 269.00 | 273.00 | 273.00 | -0.04% | 165,676 |
| Jun 9, 2026 | 273.90 | 274.70 | 269.10 | 273.10 | 273.10 | -0.29% | 1,854 |
| Jun 8, 2026 | 278.80 | 280.00 | 270.10 | 273.90 | 273.90 | -1.76% | 213,299 |
| Jun 5, 2026 | 266.90 | 280.90 | 273.00 | 278.80 | 278.80 | 4.46% | 8,981 |
| Jun 4, 2026 | 282.50 | 281.80 | 265.20 | 266.90 | 266.90 | -5.52% | 171,633 |
| Jun 3, 2026 | 290.40 | 289.00 | 281.10 | 282.50 | 282.50 | -2.72% | 22,793 |
| Jun 2, 2026 | 301.40 | 300.00 | 282.50 | 290.40 | 290.40 | -3.65% | 21,792 |
| Jun 1, 2026 | 313.30 | 303.90 | 290.10 | 301.40 | 301.40 | -3.80% | 990 |
| May 29, 2026 | 309.80 | 315.00 | 307.00 | 313.30 | 313.30 | 1.13% | 4,622 |
| May 28, 2026 | 301.80 | 314.90 | 301.80 | 309.80 | 309.80 | 2.65% | 28,401 |
| May 27, 2026 | 306.80 | 303.00 | 286.00 | 301.80 | 301.80 | -1.63% | 6,260 |
| May 26, 2026 | 307.00 | 307.00 | 302.10 | 306.80 | 306.80 | -0.07% | 7,349 |
| May 25, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | 1,087 |
| May 20, 2026 | 306.60 | 312.70 | 300.00 | 307.00 | 307.00 | 0.13% | 40,038 |
| May 19, 2026 | 310.60 | 322.50 | 301.00 | 306.60 | 306.60 | -1.29% | 20,854 |
| May 18, 2026 | 314.80 | 315.90 | 308.90 | 310.60 | 310.60 | -1.33% | 6,273 |
| May 15, 2026 | 319.90 | 319.90 | 307.50 | 314.80 | 314.80 | -1.59% | 5,538 |
| May 14, 2026 | 308.90 | 338.90 | 308.80 | 319.90 | 319.90 | 3.56% | 78,330 |
| May 13, 2026 | 310.10 | 310.00 | 295.00 | 308.90 | 308.90 | -0.39% | 2,166 |