Isramco Negev 2 Limited Partnership (TLV:ISRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 212.60
+4.10 (1.97%)
Nov 6, 2026, 1:47 PM IST
TLV:ISRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 208.50 | 216.00 | 208.50 | 212.60 | 212.60 | 1.97% | 2,459,829 |
| Nov 5, 2026 | 214.20 | 214.20 | 207.30 | 208.50 | 208.50 | -2.66% | 11,457,476 |
| Nov 4, 2026 | 218.70 | 218.70 | 210.20 | 214.20 | 214.20 | -1.38% | 3,325,756 |
| Nov 3, 2026 | 215.80 | 220.50 | 214.50 | 217.20 | 217.20 | 0.65% | 5,749,040 |
| Nov 2, 2026 | 220.40 | 221.90 | 212.90 | 215.80 | 215.80 | -2.09% | 3,341,587 |
| Oct 30, 2026 | 217.30 | 221.00 | 213.60 | 220.40 | 220.40 | 1.99% | 2,519,650 |
| Oct 29, 2026 | 214.00 | 217.90 | 211.30 | 216.10 | 216.10 | 0.98% | 3,877,272 |
| Oct 28, 2026 | 215.70 | 215.70 | 204.00 | 214.00 | 214.00 | - | 6,846,438 |
| Oct 26, 2026 | 206.50 | 217.00 | 205.80 | 214.00 | 214.00 | 3.63% | 7,073,300 |
| Oct 23, 2026 | 205.40 | 210.20 | 205.40 | 206.50 | 206.50 | 0.10% | 2,708,879 |
| Oct 22, 2026 | 204.00 | 209.00 | 201.60 | 206.30 | 206.30 | 1.13% | 4,832,542 |
| Oct 21, 2026 | 209.90 | 212.80 | 204.00 | 204.00 | 204.00 | -2.81% | 32,374,993 |
| Oct 20, 2026 | 208.20 | 213.60 | 206.50 | 209.90 | 209.90 | -1.32% | 3,045,276 |
| Oct 19, 2026 | 207.60 | 214.10 | 207.10 | 212.70 | 212.70 | 2.46% | 3,386,079 |
| Oct 16, 2026 | 206.60 | 210.00 | 205.30 | 207.60 | 207.60 | 0.48% | 1,384,734 |
| Oct 15, 2026 | 202.50 | 206.80 | 202.50 | 206.60 | 206.60 | 2.02% | 6,285,120 |
| Oct 14, 2026 | 202.90 | 205.60 | 200.00 | 202.50 | 202.50 | -0.20% | 2,530,511 |
| Oct 13, 2026 | 199.00 | 205.00 | 198.00 | 202.90 | 202.90 | 1.96% | 3,595,445 |
| Oct 12, 2026 | 195.70 | 199.00 | 193.00 | 199.00 | 199.00 | 1.69% | 2,490,371 |
| Oct 9, 2026 | 192.90 | 197.50 | 192.30 | 195.70 | 195.70 | 1.45% | 1,505,103 |
| Oct 8, 2026 | 192.00 | 194.80 | 191.00 | 192.90 | 192.90 | 0.42% | 2,653,016 |
| Oct 7, 2026 | 194.20 | 197.80 | 192.10 | 192.10 | 192.10 | -1.08% | 3,280,669 |
| Oct 6, 2026 | 198.40 | 203.00 | 190.10 | 194.20 | 194.20 | -2.12% | 4,759,740 |
| Oct 5, 2026 | 192.00 | 198.40 | 188.70 | 198.40 | 198.40 | 3.01% | 2,762,175 |
| Oct 1, 2026 | 194.10 | 195.50 | 191.00 | 192.60 | 192.60 | -0.82% | 1,234,069 |
| Sep 30, 2026 | 197.90 | 200.20 | 191.20 | 194.20 | 194.20 | -1.87% | 3,355,248 |
| Sep 29, 2026 | 198.50 | 201.60 | 194.40 | 197.90 | 197.90 | -0.60% | 2,061,052 |
| Sep 28, 2026 | 197.10 | 199.30 | 193.80 | 199.10 | 199.10 | 0.15% | 1,244,681 |
| Sep 24, 2026 | 200.50 | 205.20 | 196.00 | 198.80 | 198.80 | -1.68% | 3,696,734 |
| Sep 23, 2026 | 203.10 | 207.60 | 199.60 | 202.20 | 202.20 | -1.03% | 1,782,701 |
| Sep 22, 2026 | 210.80 | 210.80 | 202.20 | 204.30 | 204.30 | -3.18% | 2,123,584 |
| Sep 17, 2026 | 212.00 | 214.40 | 208.40 | 211.00 | 211.00 | -0.42% | 2,043,485 |
| Sep 16, 2026 | 211.90 | 213.80 | 207.80 | 211.90 | 211.90 | - | 2,090,819 |
| Sep 15, 2026 | 212.30 | 216.00 | 210.20 | 211.90 | 211.90 | -0.42% | 1,995,200 |
| Sep 14, 2026 | 213.80 | 213.80 | 209.00 | 212.80 | 212.80 | 0.95% | 1,117,591 |
| Sep 10, 2026 | 209.10 | 213.80 | 207.40 | 210.80 | 210.80 | -0.85% | 1,340,254 |
| Sep 9, 2026 | 210.30 | 214.00 | 210.30 | 212.60 | 212.60 | 0.24% | 1,422,180 |
| 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 |