Israel Opportunity - Energy Resources, LP (TLV:ISOP)
Israel · Delayed Price · Currency is ILS · Price in ILA 166.30
-2.60 (-1.54%)
At close: Nov 27, 2025
TLV:ISOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 172.00 | 173.00 | 162.30 | 166.30 | 166.30 | -1.54% | 268,129 |
| Nov 26, 2025 | 159.70 | 169.90 | 159.00 | 168.90 | 168.90 | 7.85% | 601,290 |
| Nov 25, 2025 | 156.00 | 159.70 | 152.50 | 156.60 | 156.60 | 1.42% | 122,657 |
| Nov 24, 2025 | 148.00 | 155.70 | 148.00 | 154.40 | 154.40 | 4.32% | 145,932 |
| Nov 23, 2025 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 0.68% | 297,432 |
| Nov 20, 2025 | 139.50 | 147.40 | 139.50 | 147.00 | 147.00 | 5.38% | 260,589 |
| Nov 19, 2025 | 132.70 | 143.60 | 132.70 | 139.50 | 139.50 | 5.12% | 345,973 |
| Nov 18, 2025 | 134.10 | 138.00 | 130.00 | 132.70 | 132.70 | -1.04% | 45,966 |
| Nov 17, 2025 | 131.50 | 137.00 | 130.10 | 134.10 | 134.10 | 1.98% | 17,646 |
| Nov 16, 2025 | 123.70 | 133.90 | 129.90 | 131.50 | 131.50 | 6.31% | 67,921 |
| Nov 13, 2025 | 128.70 | 134.50 | 119.60 | 123.70 | 123.70 | -3.89% | 89,116 |
| Nov 12, 2025 | 133.40 | 136.40 | 127.00 | 128.70 | 128.70 | -3.52% | 47,968 |
| Nov 11, 2025 | 135.80 | 139.90 | 131.10 | 133.40 | 133.40 | -1.77% | 39,556 |
| Nov 10, 2025 | 137.90 | 139.00 | 133.30 | 135.80 | 135.80 | -1.52% | 18,972 |
| Nov 9, 2025 | 139.00 | 139.00 | 136.00 | 137.90 | 137.90 | -0.79% | 89,840 |
| Nov 6, 2025 | 137.70 | 139.00 | 128.00 | 139.00 | 139.00 | 5.22% | 518,539 |
| Nov 5, 2025 | 133.00 | 139.90 | 128.00 | 132.10 | 132.10 | -5.58% | 145,780 |
| Nov 4, 2025 | 145.40 | 142.00 | 125.10 | 139.90 | 139.90 | -3.78% | 110,443 |
| Nov 3, 2025 | 145.00 | 146.00 | 143.00 | 145.40 | 145.40 | -1.62% | 132,589 |
| Nov 2, 2025 | 146.00 | 148.00 | 144.00 | 147.80 | 147.80 | -1.40% | 44,208 |
| Oct 30, 2025 | 148.90 | 151.00 | 147.00 | 149.90 | 149.90 | 0.67% | 35,824 |
| Oct 29, 2025 | 149.00 | 149.00 | 148.80 | 148.90 | 148.90 | 3.62% | 6,370 |
| Oct 28, 2025 | 151.00 | 151.00 | 142.50 | 143.70 | 143.70 | -2.04% | 44,904 |
| Oct 27, 2025 | 149.90 | 151.40 | 144.10 | 146.70 | 146.70 | -2.13% | 27,487 |
| Oct 26, 2025 | 149.60 | 150.70 | 148.70 | 149.90 | 149.90 | 0.20% | 18,390 |
| Oct 23, 2025 | 149.00 | 149.80 | 144.50 | 149.60 | 149.60 | 3.53% | 83,074 |
| Oct 22, 2025 | 144.50 | 148.50 | 138.60 | 144.50 | 144.50 | - | 75,987 |
| Oct 21, 2025 | 149.60 | 149.60 | 141.10 | 144.50 | 144.50 | 0.07% | 103,473 |
| Oct 20, 2025 | 153.80 | 153.80 | 141.00 | 144.40 | 144.40 | -2.83% | 88,786 |
| Oct 19, 2025 | 154.00 | 156.00 | 147.90 | 148.60 | 148.60 | -2.49% | 167,571 |
| Oct 16, 2025 | 150.00 | 158.90 | 149.40 | 152.40 | 152.40 | 3.96% | 536,160 |
| Oct 15, 2025 | 139.80 | 149.90 | 139.60 | 146.60 | 146.60 | 8.35% | 690,917 |
| Oct 12, 2025 | 133.70 | 136.00 | 132.00 | 135.30 | 135.30 | 1.20% | 65,255 |
| Oct 9, 2025 | 135.90 | 135.90 | 130.00 | 133.70 | 133.70 | 2.69% | 85,312 |
| Oct 8, 2025 | 133.00 | 133.00 | 126.00 | 130.20 | 130.20 | 1.96% | 140,456 |
| Oct 5, 2025 | 136.00 | 136.00 | 126.00 | 127.70 | 127.70 | -1.47% | 108,328 |
| Sep 30, 2025 | 131.60 | 137.90 | 125.00 | 129.60 | 129.60 | -1.52% | 141,868 |
| Sep 29, 2025 | 133.20 | 136.50 | 129.00 | 131.60 | 131.60 | -1.20% | 60,373 |
| Sep 28, 2025 | 130.00 | 134.00 | 130.00 | 133.20 | 133.20 | 4.14% | 168,939 |
| Sep 25, 2025 | 128.10 | 128.60 | 126.00 | 127.90 | 127.90 | -0.16% | 16,415 |
| Sep 21, 2025 | 127.00 | 128.60 | 127.00 | 128.10 | 128.10 | 1.03% | 37,231 |
| Sep 18, 2025 | 125.80 | 128.30 | 121.00 | 126.80 | 126.80 | 7.37% | 185,795 |
| Sep 17, 2025 | 121.70 | 124.90 | 117.00 | 118.10 | 118.10 | -5.06% | 68,158 |
| Sep 16, 2025 | 112.00 | 126.00 | 112.00 | 124.40 | 124.40 | 5.60% | 123,190 |
| Sep 15, 2025 | 121.90 | 121.50 | 117.00 | 117.80 | 117.80 | -3.36% | 8,955 |
| Sep 14, 2025 | 120.50 | 122.00 | 120.50 | 121.90 | 121.90 | 1.16% | 40,042 |
| Sep 11, 2025 | 116.60 | 121.90 | 116.50 | 120.50 | 120.50 | 3.34% | 48,499 |
| Sep 10, 2025 | 119.00 | 119.00 | 115.30 | 116.60 | 116.60 | -2.02% | 26,806 |
| Sep 9, 2025 | 119.20 | 119.90 | 118.00 | 119.00 | 119.00 | -0.17% | 43,000 |
| Sep 8, 2025 | 120.00 | 121.00 | 117.00 | 119.20 | 119.20 | -1.73% | 17,415 |