Isramco Negev 2 Limited Partnership (TLV:ISRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 226.90
-1.70 (-0.74%)
Aug 25, 2025, 4:45 PM IDT
TLV:ISRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 228.60 | 229.00 | 225.00 | 226.00 | 226.00 | -1.14% | 1,068,135 |
| Aug 24, 2025 | 221.80 | 229.00 | 219.30 | 228.60 | 228.60 | 3.07% | 1,420,109 |
| Aug 21, 2025 | 222.90 | 224.90 | 218.00 | 221.80 | 221.80 | -0.49% | 1,129,518 |
| Aug 20, 2025 | 221.60 | 224.40 | 220.00 | 222.90 | 222.90 | 0.59% | 1,634,704 |
| Aug 19, 2025 | 221.70 | 225.60 | 219.10 | 221.60 | 221.60 | -0.05% | 3,008,215 |
| Aug 18, 2025 | 224.00 | 224.00 | 220.40 | 221.70 | 221.70 | -1.03% | 2,058,600 |
| Aug 17, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.36% | 896,241 |
| Aug 14, 2025 | 214.30 | 221.70 | 212.70 | 221.00 | 221.00 | 3.37% | 2,173,896 |
| Aug 13, 2025 | 206.90 | 214.80 | 206.90 | 213.80 | 213.80 | 3.33% | 1,388,192 |
| Aug 12, 2025 | 215.00 | 216.00 | 206.00 | 206.90 | 206.90 | -2.95% | 3,806,154 |
| Aug 11, 2025 | 216.90 | 217.00 | 210.50 | 213.20 | 213.20 | -1.02% | 1,538,333 |
| Aug 10, 2025 | 212.10 | 218.50 | 212.10 | 215.40 | 215.40 | 1.65% | 987,759 |
| Aug 7, 2025 | 213.00 | 219.30 | 211.70 | 211.90 | 211.90 | -0.52% | 27,389,427 |
| Aug 6, 2025 | 216.10 | 220.00 | 213.00 | 213.00 | 213.00 | -1.43% | 1,718,230 |
| Aug 5, 2025 | 221.90 | 222.80 | 213.60 | 216.10 | 216.10 | -1.77% | 3,638,996 |
| Aug 4, 2025 | 223.20 | 224.80 | 216.60 | 220.00 | 220.00 | -2.27% | 2,809,625 |
| Jul 31, 2025 | 225.00 | 230.50 | 222.60 | 225.10 | 225.10 | 0.76% | 4,496,179 |
| Jul 30, 2025 | 227.00 | 227.00 | 222.70 | 223.40 | 223.40 | -0.27% | 1,338,997 |
| Jul 29, 2025 | 226.00 | 230.00 | 224.00 | 224.00 | 224.00 | -0.88% | 1,892,343 |
| Jul 28, 2025 | 229.10 | 231.80 | 226.00 | 226.00 | 226.00 | -2.16% | 2,920,333 |
| Jul 27, 2025 | 231.00 | 234.10 | 229.10 | 231.00 | 231.00 | - | 1,298,031 |
| Jul 24, 2025 | 237.90 | 237.90 | 231.00 | 231.00 | 231.00 | -2.90% | 3,612,770 |
| Jul 23, 2025 | 239.10 | 240.00 | 236.40 | 237.90 | 237.90 | -0.50% | 4,628,111 |
| Jul 22, 2025 | 236.90 | 239.10 | 236.00 | 239.10 | 239.10 | 0.46% | 3,017,705 |
| Jul 21, 2025 | 236.80 | 239.40 | 232.80 | 238.00 | 238.00 | 0.51% | 2,906,274 |
| Jul 20, 2025 | 230.00 | 236.80 | 229.30 | 236.80 | 236.80 | 2.96% | 898,010 |
| Jul 17, 2025 | 233.30 | 236.80 | 229.00 | 230.00 | 230.00 | -1.84% | 2,879,810 |
| Jul 16, 2025 | 230.30 | 234.90 | 229.00 | 234.30 | 234.30 | 1.74% | 1,783,960 |
| Jul 15, 2025 | 228.00 | 236.90 | 227.60 | 230.30 | 230.30 | 1.01% | 3,305,592 |
| Jul 14, 2025 | 229.70 | 230.80 | 224.70 | 228.00 | 228.00 | -0.74% | 1,807,436 |
| Jul 13, 2025 | 232.00 | 232.00 | 228.80 | 229.70 | 229.70 | -0.99% | 1,201,914 |
| Jul 10, 2025 | 231.90 | 234.20 | 226.60 | 232.00 | 232.00 | 0.04% | 2,813,405 |
| Jul 9, 2025 | 229.50 | 237.80 | 229.50 | 231.90 | 231.90 | 0.87% | 3,545,081 |
| Jul 8, 2025 | 231.10 | 233.10 | 228.10 | 229.90 | 229.90 | -0.91% | 2,600,982 |
| Jul 7, 2025 | 231.90 | 232.00 | 230.10 | 232.00 | 232.00 | 0.04% | 3,322,743 |
| Jul 6, 2025 | 231.10 | 236.60 | 231.10 | 231.90 | 231.90 | 0.35% | 1,223,583 |
| Jul 3, 2025 | 233.90 | 238.00 | 230.30 | 231.10 | 231.10 | -0.82% | 2,911,819 |
| Jul 2, 2025 | 229.00 | 233.00 | 229.00 | 233.00 | 233.00 | 1.44% | 3,346,410 |
| Jul 1, 2025 | 229.90 | 230.50 | 227.60 | 229.70 | 229.70 | -0.09% | 4,450,179 |
| Jun 30, 2025 | 234.00 | 234.00 | 228.80 | 229.90 | 229.90 | -1.75% | 3,724,572 |
| Jun 29, 2025 | 226.70 | 234.00 | 226.70 | 234.00 | 234.00 | 3.22% | 2,161,066 |
| Jun 26, 2025 | 226.20 | 230.50 | 224.50 | 226.70 | 226.70 | -1.26% | 2,482,808 |
| Jun 25, 2025 | 228.00 | 232.50 | 227.00 | 229.60 | 229.60 | 0.70% | 4,328,343 |
| Jun 24, 2025 | 233.70 | 235.50 | 223.30 | 228.00 | 228.00 | -3.06% | 4,788,114 |
| Jun 23, 2025 | 240.00 | 241.90 | 233.00 | 235.20 | 235.20 | -1.59% | 2,977,199 |
| Jun 22, 2025 | 236.60 | 241.00 | 234.00 | 239.00 | 239.00 | 1.66% | 3,209,701 |
| Jun 19, 2025 | 232.70 | 236.60 | 230.70 | 235.10 | 235.10 | 1.03% | 3,863,097 |
| Jun 18, 2025 | 227.50 | 232.70 | 224.10 | 232.70 | 232.70 | 2.29% | 3,312,815 |
| Jun 17, 2025 | 223.80 | 227.50 | 218.70 | 227.50 | 227.50 | 1.65% | 3,208,832 |
| Jun 16, 2025 | 215.50 | 223.80 | 215.20 | 223.80 | 223.80 | 3.85% | 3,856,484 |