Inter Industries Plus Ltd (TLV:ININ)
Israel · Delayed Price · Currency is ILS · Price in ILA 313.30
+3.50 (1.13%)
May 29, 2026, 1:44 PM IDT
Inter Industries Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 305.70 | 312.00 | 295.00 | 310.10 | 310.10 | 1.44% | 1,017 |
| May 11, 2026 | 300.30 | 306.40 | 300.30 | 305.70 | 305.70 | -4.41% | 770 |
| May 8, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - | 563 |
| May 7, 2026 | 313.70 | 319.90 | 319.80 | 319.80 | 319.80 | 1.94% | 4,100 |
| May 6, 2026 | 313.20 | 315.00 | 312.90 | 313.70 | 313.70 | 0.16% | 10,921 |
| May 5, 2026 | 312.40 | 316.00 | 301.20 | 313.20 | 313.20 | 0.26% | 27,649 |
| May 4, 2026 | 299.80 | 315.00 | 299.80 | 312.40 | 312.40 | 4.20% | 44,824 |
| May 1, 2026 | 297.00 | 299.90 | 299.80 | 299.80 | 299.80 | 0.94% | 1,101 |
| Apr 30, 2026 | 294.20 | 297.00 | 297.00 | 297.00 | 297.00 | 0.95% | 2,037 |
| Apr 29, 2026 | 290.20 | 295.00 | 295.00 | 294.20 | 294.20 | 1.38% | 621 |
| Apr 28, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | - | 8 |
| Apr 27, 2026 | 299.60 | 290.20 | 290.10 | 290.20 | 290.20 | -3.14% | 7,479 |
| Apr 24, 2026 | 296.30 | 299.70 | 290.20 | 299.60 | 299.60 | 1.11% | 4,193 |
| Apr 23, 2026 | 285.80 | 296.70 | 296.10 | 296.30 | 296.30 | 3.67% | 1,953 |
| Apr 20, 2026 | 287.10 | 280.30 | 280.30 | 285.80 | 285.80 | -0.45% | 143 |
| Apr 17, 2026 | 284.70 | 295.50 | 284.60 | 287.10 | 287.10 | 0.84% | 8,181 |
| Apr 16, 2026 | 278.10 | 285.00 | 278.10 | 284.70 | 284.70 | 2.37% | 10,465 |
| Apr 15, 2026 | 276.60 | 283.00 | 274.00 | 278.10 | 278.10 | 0.54% | 45,388 |
| Apr 14, 2026 | 269.80 | 280.00 | 269.80 | 276.60 | 276.60 | 2.52% | 12,145 |
| Apr 13, 2026 | 276.00 | 276.00 | 268.60 | 269.80 | 269.80 | -2.25% | 129,407 |
| Apr 10, 2026 | 270.10 | 279.90 | 275.00 | 276.00 | 276.00 | 2.18% | 4,038 |
| Apr 9, 2026 | 263.10 | 277.00 | 263.10 | 270.10 | 270.10 | 2.66% | 92,714 |
| Apr 6, 2026 | 265.20 | 265.20 | 255.60 | 263.10 | 263.10 | -0.79% | 13,007 |
| Apr 3, 2026 | 268.50 | 273.90 | 264.30 | 265.20 | 265.20 | -1.23% | 17,860 |
| Mar 31, 2026 | 270.10 | 281.00 | 265.00 | 268.50 | 268.50 | -0.59% | 16,380 |
| Mar 30, 2026 | 274.40 | 270.10 | 270.10 | 270.10 | 270.10 | -1.57% | 1,361 |
| Mar 27, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - | 124 |
| Mar 26, 2026 | 274.30 | 279.30 | 272.00 | 274.40 | 274.40 | 0.04% | 1,847 |
| Mar 25, 2026 | 274.50 | 270.10 | 270.10 | 274.30 | 274.30 | -0.07% | 40 |
| Mar 24, 2026 | 279.10 | 285.00 | 269.90 | 274.50 | 274.50 | -1.65% | 17,054 |
| Mar 23, 2026 | 274.70 | 285.00 | 277.00 | 279.10 | 279.10 | 1.60% | 5,742 |
| Mar 20, 2026 | 274.70 | 277.70 | 277.70 | 274.70 | 274.70 | - | 6 |
| Mar 19, 2026 | 275.20 | 267.30 | 267.30 | 274.70 | 274.70 | -0.18% | 45 |
| Mar 18, 2026 | 270.90 | 277.00 | 275.00 | 275.20 | 275.20 | 1.59% | 702 |
| Mar 17, 2026 | 267.00 | 273.10 | 267.00 | 270.90 | 270.90 | 1.46% | 3,156 |
| Mar 16, 2026 | 271.90 | 268.10 | 265.00 | 267.00 | 267.00 | -1.80% | 4,267 |
| Mar 13, 2026 | 272.00 | 272.50 | 270.10 | 271.90 | 271.90 | -0.04% | 391 |
| Mar 12, 2026 | 269.70 | 280.00 | 266.10 | 272.00 | 272.00 | 0.85% | 19,847 |
| Mar 11, 2026 | 270.00 | 270.00 | 266.00 | 269.70 | 269.70 | -0.11% | 8,642 |