Isramco Negev 2 Limited Partnership (TLV:ISRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 212.10
-1.90 (-0.89%)
Sep 8, 2026, 5:27 PM IDT
TLV:ISRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 214.80 | 214.80 | 210.20 | 212.10 | 212.10 | -0.89% | 1,927,924 |
| Sep 7, 2026 | 214.10 | 215.00 | 210.20 | 214.00 | 214.00 | -0.28% | 1,076,253 |
| Sep 4, 2026 | 214.40 | 214.60 | 213.20 | 214.60 | 214.60 | 0.09% | 1,523,327 |
| Sep 3, 2026 | 212.10 | 214.40 | 208.40 | 214.40 | 214.40 | 1.61% | 2,178,566 |
| Sep 2, 2026 | 210.00 | 213.80 | 208.90 | 211.00 | 211.00 | 0.48% | 2,649,469 |
| Sep 1, 2026 | 206.00 | 211.70 | 200.70 | 210.00 | 210.00 | 1.94% | 5,938,316 |
| Aug 31, 2026 | 207.00 | 207.60 | 203.30 | 206.00 | 206.00 | -0.15% | 1,626,501 |
| Aug 28, 2026 | 203.00 | 206.90 | 203.00 | 206.30 | 206.30 | 0.15% | 1,460,013 |
| Aug 27, 2026 | 205.90 | 208.90 | 202.50 | 206.00 | 206.00 | 0.05% | 2,353,556 |
| Aug 26, 2026 | 200.00 | 207.90 | 195.30 | 205.90 | 205.90 | 2.95% | 3,411,509 |
| Aug 25, 2026 | 199.70 | 201.00 | 196.80 | 200.00 | 200.00 | 0.15% | 6,987,582 |
| Aug 24, 2026 | 197.20 | 201.30 | 197.20 | 199.70 | 199.70 | - | 2,160,620 |
| Aug 21, 2026 | 195.10 | 200.50 | 195.10 | 199.70 | 199.70 | 0.86% | 6,452,576 |
| Aug 20, 2026 | 199.70 | 202.60 | 196.50 | 198.00 | 198.00 | -0.85% | 2,935,086 |
| Aug 19, 2026 | 191.40 | 200.80 | 191.00 | 199.70 | 199.70 | 4.34% | 3,106,443 |
| Aug 18, 2026 | 186.00 | 191.40 | 186.00 | 191.40 | 191.40 | 3.01% | 1,970,609 |
| Aug 17, 2026 | 191.40 | 193.70 | 185.80 | 185.80 | 185.80 | -2.93% | 3,297,021 |
| Aug 14, 2026 | 187.50 | 191.40 | 187.50 | 191.40 | 191.40 | 2.08% | 2,344,525 |
| Aug 13, 2026 | 180.30 | 187.50 | 180.10 | 187.50 | 187.50 | 3.82% | 3,428,434 |
| Aug 12, 2026 | 182.70 | 184.80 | 180.20 | 180.60 | 180.60 | -1.15% | 8,672,026 |
| Aug 11, 2026 | 183.80 | 186.10 | 182.30 | 182.70 | 182.70 | -0.60% | 5,451,116 |
| Aug 10, 2026 | 185.00 | 186.30 | 181.20 | 183.80 | 183.80 | -0.59% | 2,634,639 |
| Aug 7, 2026 | 182.00 | 186.60 | 182.00 | 184.90 | 184.90 | 1.76% | 2,191,138 |
| Aug 6, 2026 | 185.60 | 188.00 | 181.70 | 181.70 | 181.70 | -2.10% | 23,981,340 |
| Aug 5, 2026 | 188.70 | 191.00 | 185.50 | 185.60 | 185.60 | -1.54% | 11,637,944 |
| Aug 4, 2026 | 195.10 | 197.00 | 186.20 | 188.50 | 188.50 | -3.38% | 8,177,452 |
| Aug 3, 2026 | 201.70 | 201.70 | 195.10 | 195.10 | 195.10 | -3.27% | 3,375,842 |
| Jul 31, 2026 | 198.00 | 202.40 | 198.00 | 201.70 | 201.70 | 0.60% | 2,543,388 |
| Jul 30, 2026 | 198.70 | 202.60 | 198.70 | 200.50 | 200.50 | -0.05% | 2,087,939 |
| Jul 29, 2026 | 201.40 | 205.30 | 198.00 | 200.60 | 200.60 | -0.40% | 1,976,919 |
| Jul 28, 2026 | 201.00 | 203.50 | 199.10 | 201.40 | 201.40 | 0.20% | 1,626,427 |
| Jul 27, 2026 | 195.10 | 202.50 | 195.10 | 201.00 | 201.00 | 0.65% | 2,241,339 |
| Jul 24, 2026 | 202.00 | 206.00 | 198.10 | 199.70 | 199.70 | -3.06% | 4,888,423 |
| Jul 22, 2026 | 206.10 | 211.10 | 203.00 | 206.00 | 206.00 | -1.15% | 1,947,181 |
| Jul 21, 2026 | 204.70 | 211.90 | 204.70 | 208.40 | 208.40 | 2.11% | 2,592,101 |
| Jul 20, 2026 | 204.00 | 208.40 | 200.70 | 204.10 | 204.10 | 0.05% | 3,343,889 |
| Jul 17, 2026 | 200.80 | 205.70 | 200.30 | 204.00 | 204.00 | 4.45% | 5,171,616 |
| Jul 16, 2026 | 193.60 | 196.20 | 192.10 | 195.30 | 195.30 | 0.77% | 2,002,265 |
| Jul 15, 2026 | 190.20 | 195.00 | 190.20 | 193.80 | 193.80 | 1.04% | 2,107,900 |
| Jul 14, 2026 | 194.10 | 197.40 | 190.90 | 191.80 | 191.80 | -1.69% | 2,700,878 |
| Jul 13, 2026 | 192.00 | 195.10 | 189.70 | 195.10 | 195.10 | 1.61% | 2,269,240 |
| Jul 10, 2026 | 192.00 | 195.00 | 191.50 | 192.00 | 192.00 | - | 1,549,276 |
| Jul 9, 2026 | 194.00 | 196.20 | 192.00 | 192.00 | 192.00 | -1.03% | 2,151,777 |
| Jul 8, 2026 | 196.10 | 197.60 | 192.30 | 194.00 | 194.00 | -1.02% | 2,966,520 |
| Jul 7, 2026 | 198.80 | 203.90 | 193.50 | 196.00 | 196.00 | -2.44% | 4,215,719 |
| Jul 6, 2026 | 194.90 | 201.60 | 193.90 | 200.90 | 200.90 | 2.19% | 3,192,709 |
| Jul 3, 2026 | 195.50 | 198.70 | 195.00 | 196.60 | 196.60 | 0.56% | 1,926,163 |
| Jul 2, 2026 | 193.70 | 198.30 | 193.50 | 195.50 | 195.50 | 0.93% | 3,923,304 |
| Jul 1, 2026 | 187.00 | 196.00 | 187.00 | 193.70 | 193.70 | 3.58% | 4,510,997 |
| Jun 30, 2026 | 193.90 | 194.20 | 186.40 | 187.00 | 187.00 | -2.09% | 3,635,025 |