Isramco Negev 2 Limited Partnership (TLV:ISRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 223.30
-2.00 (-0.89%)
Sep 11, 2025, 5:24 PM IDT
TLV:ISRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |