Isramco Negev 2 Limited Partnership (TLV:ISRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 242.30
+4.10 (1.72%)
Oct 29, 2025, 5:24 PM IDT
TLV:ISRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 238.20 | 246.00 | 238.20 | 242.30 | 242.30 | 1.72% | 1,741,689 |
| Oct 28, 2025 | 242.50 | 244.30 | 238.00 | 238.20 | 238.20 | -1.69% | 1,613,154 |
| Oct 27, 2025 | 246.50 | 247.40 | 242.20 | 242.30 | 242.30 | -0.86% | 1,537,499 |
| Oct 26, 2025 | 242.90 | 248.40 | 242.00 | 244.40 | 244.40 | 1.12% | 863,199 |
| Oct 23, 2025 | 240.70 | 245.00 | 238.90 | 241.70 | 241.70 | 0.42% | 5,868,060 |
| Oct 22, 2025 | 240.20 | 242.90 | 240.10 | 240.70 | 240.70 | 0.21% | 2,567,279 |
| Oct 21, 2025 | 242.50 | 245.00 | 240.20 | 240.20 | 240.20 | -0.95% | 1,651,293 |
| Oct 20, 2025 | 245.70 | 247.00 | 242.10 | 242.50 | 242.50 | -0.33% | 1,591,965 |
| Oct 19, 2025 | 250.00 | 251.20 | 241.00 | 243.30 | 243.30 | -2.68% | 1,684,782 |
| Oct 16, 2025 | 246.00 | 256.60 | 244.00 | 250.00 | 250.00 | 1.63% | 3,100,162 |
| Oct 15, 2025 | 251.00 | 252.90 | 246.00 | 246.00 | 246.00 | -1.99% | 6,659,432 |
| Oct 12, 2025 | 251.00 | 253.30 | 246.00 | 251.00 | 251.00 | -0.95% | 2,643,515 |
| Oct 9, 2025 | 240.30 | 253.40 | 240.10 | 253.40 | 253.40 | 5.45% | 3,517,640 |
| Oct 8, 2025 | 240.20 | 243.30 | 237.30 | 240.30 | 240.30 | 0.04% | 1,313,265 |
| Oct 5, 2025 | 246.20 | 252.50 | 240.20 | 240.20 | 240.20 | -2.44% | 1,668,207 |
| Sep 30, 2025 | 233.40 | 252.00 | 233.40 | 246.20 | 246.20 | 6.03% | 8,695,488 |
| Sep 29, 2025 | 226.00 | 233.80 | 226.00 | 232.20 | 232.20 | 2.83% | 6,731,736 |
| Sep 28, 2025 | 215.40 | 225.80 | 215.40 | 225.80 | 225.80 | 4.83% | 1,644,839 |
| Sep 25, 2025 | 217.70 | 219.20 | 212.70 | 215.40 | 215.40 | 1.46% | 2,628,432 |
| Sep 21, 2025 | 215.90 | 218.40 | 211.80 | 212.30 | 212.30 | -1.67% | 1,040,838 |
| Sep 18, 2025 | 212.50 | 218.30 | 212.00 | 215.90 | 215.90 | 2.47% | 2,332,291 |
| Sep 17, 2025 | 219.30 | 219.70 | 210.60 | 210.70 | 210.70 | -1.86% | 3,538,276 |
| Sep 16, 2025 | 217.20 | 221.60 | 212.00 | 214.70 | 214.70 | -1.15% | 4,000,422 |
| Sep 15, 2025 | 223.00 | 224.40 | 214.60 | 217.20 | 217.20 | -2.60% | 1,933,149 |
| Sep 14, 2025 | 223.40 | 224.80 | 220.10 | 223.00 | 223.00 | -0.13% | 902,884 |
| Sep 11, 2025 | 223.30 | 226.60 | 222.00 | 223.30 | 223.30 | -0.89% | 2,779,978 |
| Sep 10, 2025 | 224.80 | 225.90 | 223.30 | 225.30 | 225.30 | 0.22% | 1,666,305 |
| Sep 9, 2025 | 220.90 | 227.70 | 220.00 | 224.80 | 224.80 | 1.77% | 2,327,973 |
| Sep 8, 2025 | 224.70 | 224.90 | 219.60 | 220.90 | 220.90 | -0.50% | 1,762,227 |
| Sep 7, 2025 | 221.20 | 224.90 | 217.80 | 222.00 | 222.00 | 0.59% | 1,088,049 |
| Sep 4, 2025 | 216.60 | 221.00 | 216.40 | 220.70 | 220.70 | 1.89% | 1,687,919 |
| Sep 3, 2025 | 215.30 | 219.90 | 214.80 | 216.60 | 216.60 | 0.60% | 2,152,316 |
| Sep 2, 2025 | 220.50 | 223.60 | 215.20 | 215.30 | 215.30 | -2.36% | 1,585,271 |
| Sep 1, 2025 | 226.90 | 227.00 | 220.50 | 220.50 | 220.50 | -2.82% | 1,091,033 |
| Aug 31, 2025 | 224.50 | 227.60 | 223.80 | 226.90 | 226.90 | 0.98% | 776,026 |
| Aug 28, 2025 | 223.00 | 226.50 | 221.50 | 224.70 | 224.70 | -0.18% | 1,459,691 |
| Aug 27, 2025 | 224.30 | 227.70 | 221.00 | 225.10 | 225.10 | 0.04% | 1,822,583 |
| Aug 26, 2025 | 226.00 | 227.90 | 224.40 | 225.00 | 225.00 | -0.44% | 948,282 |
| Aug 25, 2025 | 228.60 | 229.00 | 226.00 | 226.00 | 226.00 | -1.14% | 1,325,784 |
| 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 |