Isramco Negev 2 Limited Partnership (TLV:ISRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 203.90
+0.60 (0.30%)
May 29, 2026, 1:46 PM IDT
TLV:ISRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 207.50 | 208.00 | 201.40 | 203.90 | 203.90 | 0.30% | 2,565,690 |
| May 28, 2026 | 208.00 | 212.30 | 202.00 | 203.30 | 203.30 | -2.26% | 3,370,973 |
| May 27, 2026 | 222.40 | 226.30 | 207.00 | 208.00 | 208.00 | -6.46% | 4,562,816 |
| May 26, 2026 | 230.90 | 233.90 | 226.50 | 230.00 | 222.36 | -0.39% | 2,086,837 |
| May 25, 2026 | 230.60 | 233.10 | 227.00 | 230.90 | 223.23 | -0.26% | 3,777,791 |
| May 20, 2026 | 228.50 | 231.50 | 226.00 | 231.50 | 223.81 | 1.31% | 1,700,360 |
| May 19, 2026 | 222.30 | 230.00 | 222.30 | 228.50 | 220.91 | 2.79% | 1,426,447 |
| May 18, 2026 | 225.00 | 227.90 | 220.40 | 222.30 | 214.92 | -1.02% | 3,430,011 |
| May 15, 2026 | 226.50 | 230.40 | 223.40 | 224.60 | 217.14 | -1.32% | 2,190,381 |
| May 14, 2026 | 224.60 | 229.90 | 223.00 | 227.60 | 220.04 | 1.34% | 2,052,536 |
| May 13, 2026 | 233.00 | 233.80 | 224.60 | 224.60 | 217.14 | -3.61% | 2,467,944 |
| May 12, 2026 | 230.30 | 233.00 | 226.10 | 233.00 | 225.26 | 3.10% | 3,160,827 |
| May 11, 2026 | 224.90 | 230.80 | 224.90 | 226.00 | 218.49 | 0.49% | 3,136,332 |
| May 8, 2026 | 232.40 | 232.40 | 224.90 | 224.90 | 217.43 | -3.68% | 3,119,533 |
| May 7, 2026 | 239.00 | 240.10 | 233.20 | 233.50 | 225.74 | -2.67% | 12,676,530 |
| May 6, 2026 | 239.80 | 247.00 | 237.00 | 239.90 | 231.93 | 0.04% | 3,381,433 |
| May 5, 2026 | 233.10 | 240.00 | 233.10 | 239.80 | 231.83 | 1.44% | 2,420,284 |
| May 4, 2026 | 235.60 | 239.60 | 233.30 | 236.40 | 228.55 | 0.34% | 2,620,663 |
| May 1, 2026 | 234.30 | 239.80 | 234.30 | 235.60 | 227.77 | 0.55% | 873,561 |
| Apr 30, 2026 | 236.90 | 239.80 | 233.70 | 234.30 | 226.52 | -1.10% | 2,583,727 |
| Apr 29, 2026 | 231.30 | 237.80 | 230.20 | 236.90 | 229.03 | 2.42% | 1,905,835 |
| Apr 28, 2026 | 230.90 | 235.90 | 229.00 | 231.30 | 223.62 | 0.17% | 1,548,671 |
| Apr 27, 2026 | 240.00 | 240.00 | 230.50 | 230.90 | 223.23 | -3.43% | 1,739,451 |
| Apr 24, 2026 | 232.70 | 240.00 | 231.80 | 239.10 | 231.16 | 1.31% | 3,275,716 |
| Apr 23, 2026 | 228.40 | 236.00 | 226.80 | 236.00 | 228.16 | 3.33% | 2,100,366 |
| Apr 20, 2026 | 231.50 | 237.00 | 228.40 | 228.40 | 220.81 | -1.38% | 2,529,059 |
| Apr 17, 2026 | 225.40 | 232.30 | 225.40 | 231.60 | 223.91 | 2.75% | 1,982,811 |
| Apr 16, 2026 | 233.10 | 235.60 | 225.40 | 225.40 | 217.91 | -4.81% | 2,574,240 |
| Apr 15, 2026 | 226.60 | 239.20 | 226.60 | 236.80 | 228.93 | 3.18% | 2,908,166 |
| Apr 14, 2026 | 237.50 | 237.50 | 229.50 | 229.50 | 221.88 | -3.37% | 1,664,019 |
| Apr 13, 2026 | 232.00 | 238.00 | 228.00 | 237.50 | 229.61 | 2.64% | 2,242,900 |
| Apr 10, 2026 | 236.10 | 236.60 | 231.40 | 231.40 | 223.71 | -1.99% | 2,925,201 |
| Apr 9, 2026 | 233.10 | 239.70 | 230.80 | 236.10 | 228.26 | 1.42% | 6,015,531 |
| Apr 6, 2026 | 224.90 | 232.80 | 224.80 | 232.80 | 225.07 | 1.70% | 2,125,518 |
| Apr 3, 2026 | 212.00 | 228.90 | 212.00 | 228.90 | 221.30 | 7.97% | 2,457,547 |
| Mar 31, 2026 | 213.50 | 218.50 | 209.00 | 212.00 | 204.96 | -0.70% | 6,148,401 |
| Mar 30, 2026 | 217.80 | 217.80 | 205.80 | 213.50 | 206.41 | 1.14% | 6,472,245 |
| Mar 27, 2026 | 209.80 | 214.30 | 208.10 | 211.10 | 204.09 | -0.19% | 3,067,369 |
| Mar 26, 2026 | 216.00 | 216.80 | 210.30 | 211.50 | 204.47 | -2.08% | 3,464,403 |
| Mar 25, 2026 | 219.50 | 222.00 | 211.40 | 216.00 | 208.83 | -1.59% | 12,727,220 |
| Mar 24, 2026 | 217.60 | 222.20 | 215.40 | 219.50 | 212.21 | 0.87% | 2,423,032 |
| Mar 23, 2026 | 225.90 | 228.90 | 217.60 | 217.60 | 210.37 | -4.39% | 3,761,483 |
| Mar 20, 2026 | 224.20 | 227.60 | 222.40 | 227.60 | 220.04 | 2.06% | 1,119,348 |
| Mar 19, 2026 | 224.00 | 225.20 | 218.80 | 223.00 | 215.59 | -0.45% | 2,813,230 |
| Mar 18, 2026 | 221.70 | 227.90 | 220.10 | 224.00 | 216.56 | 1.04% | 2,318,029 |
| Mar 17, 2026 | 224.30 | 226.70 | 219.80 | 221.70 | 214.34 | -1.16% | 4,029,370 |
| Mar 16, 2026 | 226.40 | 227.80 | 220.20 | 224.30 | 216.85 | -1.10% | 5,979,377 |
| Mar 13, 2026 | 234.50 | 236.10 | 226.30 | 226.80 | 219.27 | -3.24% | 1,643,316 |
| Mar 12, 2026 | 236.20 | 239.30 | 231.20 | 234.40 | 226.61 | -0.76% | 3,167,032 |
| Mar 11, 2026 | 242.00 | 245.10 | 236.20 | 236.20 | 228.35 | -2.40% | 2,820,351 |