Isras Holdings Ltd (TLV:ISHO)
Israel · Delayed Price · Currency is ILS · Price in ILA 40,440
+370 (0.92%)
At close: Dec 18, 2025
Isras Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 40,070.00 | 40,930.00 | 39,870.00 | 40,440.00 | 40,440.00 | 0.92% | 7,628 |
| Dec 17, 2025 | 40,280.00 | 41,330.00 | 39,620.00 | 40,070.00 | 40,070.00 | -0.52% | 8,294 |
| Dec 16, 2025 | 39,270.00 | 40,740.00 | 39,270.00 | 40,280.00 | 40,280.00 | 2.60% | 4,092 |
| Dec 15, 2025 | 41,570.00 | 41,570.00 | 39,110.00 | 39,260.00 | 39,260.00 | -2.73% | 7,450 |
| Dec 14, 2025 | 39,090.00 | 40,440.00 | 38,690.00 | 40,360.00 | 40,360.00 | 3.25% | 1,318 |
| Dec 11, 2025 | 36,980.00 | 39,170.00 | 36,980.00 | 39,090.00 | 39,090.00 | 5.53% | 9,421 |
| Dec 10, 2025 | 38,040.00 | 38,300.00 | 36,730.00 | 37,040.00 | 37,040.00 | -2.63% | 3,799 |
| Dec 9, 2025 | 38,540.00 | 39,170.00 | 37,590.00 | 38,040.00 | 38,040.00 | -1.30% | 3,240 |
| Dec 8, 2025 | 39,010.00 | 39,300.00 | 38,250.00 | 38,540.00 | 38,540.00 | -1.83% | 5,005 |
| Dec 7, 2025 | 37,680.00 | 39,340.00 | 37,360.00 | 39,260.00 | 39,260.00 | 4.19% | 1,321 |
| Dec 4, 2025 | 37,930.00 | 38,310.00 | 37,120.00 | 37,680.00 | 37,680.00 | -0.66% | 3,861 |
| Dec 3, 2025 | 37,980.00 | 39,270.00 | 37,720.00 | 37,930.00 | 37,930.00 | -0.13% | 4,632 |
| Dec 2, 2025 | 37,680.00 | 39,560.00 | 36,940.00 | 37,980.00 | 37,980.00 | 0.80% | 5,499 |
| Dec 1, 2025 | 38,750.00 | 38,750.00 | 37,370.00 | 37,680.00 | 37,680.00 | -2.76% | 2,225 |
| Nov 30, 2025 | 37,720.00 | 39,450.00 | 37,720.00 | 38,750.00 | 38,750.00 | 2.73% | 2,142 |
| Nov 27, 2025 | 37,840.00 | 37,980.00 | 37,000.00 | 37,720.00 | 37,720.00 | -0.32% | 1,839 |
| Nov 26, 2025 | 37,570.00 | 39,650.00 | 37,250.00 | 37,840.00 | 37,840.00 | 0.72% | 3,353 |
| Nov 25, 2025 | 37,990.00 | 38,950.00 | 37,250.00 | 37,570.00 | 37,570.00 | -1.11% | 2,122 |
| Nov 24, 2025 | 37,470.00 | 38,460.00 | 37,470.00 | 37,990.00 | 37,990.00 | 1.39% | 4,542 |
| Nov 23, 2025 | 37,360.00 | 39,410.00 | 37,020.00 | 37,470.00 | 37,470.00 | -0.21% | 971 |
| Nov 20, 2025 | 37,530.00 | 40,000.00 | 37,300.00 | 37,550.00 | 37,550.00 | -1.73% | 2,695 |
| Nov 19, 2025 | 38,880.00 | 39,300.00 | 37,740.00 | 38,210.00 | 38,210.00 | -1.72% | 4,487 |
| Nov 18, 2025 | 39,920.00 | 40,750.00 | 38,340.00 | 38,880.00 | 38,880.00 | -2.61% | 3,880 |
| Nov 17, 2025 | 41,140.00 | 41,640.00 | 39,670.00 | 39,920.00 | 39,920.00 | -2.97% | 6,895 |
| Nov 16, 2025 | 40,090.00 | 41,180.00 | 40,090.00 | 41,140.00 | 41,140.00 | 2.34% | 1,606 |
| Nov 13, 2025 | 39,940.00 | 40,210.00 | 39,630.00 | 40,200.00 | 40,200.00 | 0.65% | 5,040 |
| Nov 12, 2025 | 39,110.00 | 40,240.00 | 39,110.00 | 39,940.00 | 39,940.00 | 2.12% | 6,339 |
| Nov 11, 2025 | 39,620.00 | 39,990.00 | 38,710.00 | 39,110.00 | 39,110.00 | -1.29% | 4,447 |
| Nov 10, 2025 | 39,820.00 | 40,830.00 | 39,480.00 | 39,620.00 | 39,620.00 | -0.50% | 7,400 |
| Nov 9, 2025 | 39,000.00 | 39,820.00 | 39,000.00 | 39,820.00 | 39,820.00 | 2.10% | 2,813 |
| Nov 6, 2025 | 38,790.00 | 40,220.00 | 38,770.00 | 39,000.00 | 39,000.00 | 0.54% | 158,684 |
| Nov 5, 2025 | 38,850.00 | 39,760.00 | 38,370.00 | 38,790.00 | 38,790.00 | -0.15% | 9,810 |
| Nov 4, 2025 | 40,000.00 | 41,180.00 | 38,510.00 | 38,850.00 | 38,850.00 | -2.88% | 8,898 |
| Nov 3, 2025 | 40,820.00 | 41,000.00 | 39,620.00 | 40,000.00 | 40,000.00 | -2.01% | 10,680 |
| Nov 2, 2025 | 40,180.00 | 41,060.00 | 39,700.00 | 40,820.00 | 40,820.00 | 1.59% | 2,686 |
| Oct 30, 2025 | 39,760.00 | 40,320.00 | 39,530.00 | 40,180.00 | 40,180.00 | 1.23% | 10,806 |
| Oct 29, 2025 | 39,230.00 | 40,230.00 | 38,820.00 | 39,690.00 | 39,690.00 | 1.17% | 8,219 |
| Oct 28, 2025 | 38,350.00 | 39,300.00 | 37,770.00 | 39,230.00 | 39,230.00 | 2.29% | 126,909 |
| Oct 27, 2025 | 40,490.00 | 40,490.00 | 37,260.00 | 38,350.00 | 38,350.00 | -2.66% | 14,380 |
| Oct 26, 2025 | 38,940.00 | 40,090.00 | 38,070.00 | 39,400.00 | 39,400.00 | 1.18% | 2,297 |
| Oct 23, 2025 | 37,660.00 | 39,300.00 | 37,410.00 | 38,940.00 | 38,940.00 | 3.40% | 7,346 |
| Oct 22, 2025 | 36,910.00 | 38,490.00 | 36,620.00 | 37,660.00 | 37,660.00 | 2.03% | 3,389 |
| Oct 21, 2025 | 37,490.00 | 37,810.00 | 36,420.00 | 36,910.00 | 36,910.00 | -1.55% | 4,324 |
| Oct 20, 2025 | 38,420.00 | 39,170.00 | 37,310.00 | 37,490.00 | 37,490.00 | 0.48% | 4,863 |
| Oct 19, 2025 | 38,640.00 | 38,900.00 | 37,150.00 | 37,310.00 | 37,310.00 | -3.44% | 2,937 |
| Oct 16, 2025 | 38,150.00 | 39,500.00 | 37,920.00 | 38,640.00 | 38,640.00 | 1.28% | 7,119 |
| Oct 15, 2025 | 39,510.00 | 40,160.00 | 38,150.00 | 38,150.00 | 38,150.00 | -2.68% | 6,966 |
| Oct 12, 2025 | 39,700.00 | 40,530.00 | 38,970.00 | 39,200.00 | 39,200.00 | -2.00% | 3,002 |
| Oct 9, 2025 | 38,420.00 | 40,000.00 | 38,420.00 | 40,000.00 | 40,000.00 | 5.21% | 8,987 |
| Oct 8, 2025 | 36,810.00 | 38,920.00 | 35,850.00 | 38,020.00 | 38,020.00 | 3.29% | 5,515 |