Isramco Negev 2 Limited Partnership (TLV:ISRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 194.00
-0.80 (-0.41%)
Jun 19, 2026, 1:45 PM IDT
TLV:ISRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 194.80 | 198.80 | 192.30 | 194.00 | 194.00 | -0.41% | 1,228,868 |
| Jun 18, 2026 | 195.50 | 201.80 | 194.20 | 194.80 | 194.80 | -0.36% | 2,865,454 |
| Jun 17, 2026 | 197.50 | 200.00 | 193.90 | 195.50 | 195.50 | -1.01% | 3,996,868 |
| Jun 16, 2026 | 189.20 | 201.50 | 189.20 | 197.50 | 197.50 | 4.39% | 12,604,730 |
| Jun 15, 2026 | 201.70 | 202.00 | 189.00 | 189.20 | 189.20 | -5.96% | 3,499,398 |
| Jun 12, 2026 | 192.10 | 205.00 | 192.10 | 201.20 | 201.20 | 2.65% | 2,944,071 |
| Jun 11, 2026 | 188.50 | 196.30 | 187.00 | 196.00 | 196.00 | 3.98% | 3,050,615 |
| Jun 10, 2026 | 188.50 | 191.00 | 185.00 | 188.50 | 188.50 | - | 4,859,641 |
| Jun 9, 2026 | 195.00 | 195.00 | 185.30 | 188.50 | 188.50 | -1.52% | 2,728,381 |
| Jun 8, 2026 | 187.00 | 192.60 | 186.60 | 191.40 | 191.40 | 1.81% | 2,583,259 |
| Jun 5, 2026 | 190.90 | 191.40 | 187.30 | 188.00 | 188.00 | -1.52% | 1,963,317 |
| Jun 4, 2026 | 193.40 | 195.00 | 189.00 | 190.90 | 190.90 | -2.05% | 3,428,940 |
| Jun 3, 2026 | 194.30 | 196.00 | 190.50 | 194.90 | 194.90 | 0.31% | 2,053,019 |
| Jun 2, 2026 | 196.50 | 201.00 | 191.80 | 194.30 | 194.30 | -1.12% | 3,795,614 |
| Jun 1, 2026 | 203.90 | 204.10 | 196.50 | 196.50 | 196.50 | -3.63% | 2,841,925 |
| 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 |