Isramco Negev 2 Limited Partnership (TLV:ISRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 246.50
-4.50 (-1.79%)
Nov 19, 2025, 5:24 PM IDT
TLV:ISRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 253.60 | 253.60 | 248.70 | 251.00 | 251.00 | -1.03% | 1,503,354 |
| Nov 17, 2025 | 255.00 | 256.40 | 250.20 | 253.60 | 253.60 | -0.55% | 1,679,156 |
| Nov 16, 2025 | 255.00 | 255.00 | 252.00 | 255.00 | 255.00 | - | 1,023,944 |
| Nov 13, 2025 | 257.60 | 257.70 | 252.60 | 255.00 | 255.00 | - | 1,623,719 |
| Nov 12, 2025 | 255.00 | 258.90 | 251.40 | 255.00 | 255.00 | - | 1,492,627 |
| Nov 11, 2025 | 254.10 | 258.00 | 250.90 | 255.00 | 255.00 | 0.35% | 942,119 |
| Nov 10, 2025 | 256.00 | 259.00 | 253.80 | 254.10 | 254.10 | -0.27% | 1,525,795 |
| Nov 9, 2025 | 252.10 | 254.80 | 248.00 | 254.80 | 254.80 | 1.07% | 634,929 |
| Nov 6, 2025 | 253.80 | 255.90 | 249.20 | 252.10 | 252.10 | -0.67% | 7,870,161 |
| Nov 5, 2025 | 253.90 | 256.40 | 250.30 | 253.80 | 253.80 | -0.04% | 1,153,004 |
| Nov 4, 2025 | 252.90 | 254.70 | 249.40 | 253.90 | 253.90 | 0.40% | 1,398,598 |
| Nov 3, 2025 | 248.70 | 256.20 | 247.70 | 252.90 | 252.90 | 1.69% | 1,755,191 |
| Nov 2, 2025 | 244.10 | 249.90 | 242.70 | 248.70 | 248.70 | 2.30% | 843,545 |
| Oct 30, 2025 | 242.30 | 245.70 | 240.50 | 243.10 | 243.10 | 0.33% | 2,049,593 |
| 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 |