Israir Group Ltd (TLV:ISRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 209.90
+1.70 (0.82%)
Sep 14, 2025, 2:15 PM IDT
Israir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 209.30 | 211.90 | 205.80 | 208.20 | 208.20 | -0.53% | 208,730 |
| Sep 10, 2025 | 216.90 | 216.90 | 205.50 | 209.30 | 209.30 | -0.71% | 279,363 |
| Sep 9, 2025 | 201.20 | 218.00 | 201.00 | 210.80 | 210.80 | 4.77% | 420,904 |
| Sep 8, 2025 | 203.40 | 206.70 | 198.70 | 201.20 | 201.20 | -1.08% | 275,996 |
| Sep 7, 2025 | 199.60 | 207.60 | 198.00 | 203.40 | 203.40 | 1.90% | 325,071 |
| Sep 4, 2025 | 199.20 | 200.00 | 194.00 | 199.60 | 199.60 | 0.20% | 481,041 |
| Sep 3, 2025 | 202.30 | 207.00 | 198.50 | 199.20 | 199.20 | -3.11% | 544,648 |
| Sep 2, 2025 | 207.50 | 207.80 | 204.40 | 205.60 | 205.60 | -0.92% | 407,377 |
| Sep 1, 2025 | 210.00 | 210.90 | 205.10 | 207.50 | 207.50 | -1.19% | 441,632 |
| Aug 31, 2025 | 209.60 | 211.10 | 206.80 | 210.00 | 210.00 | 0.19% | 105,190 |
| Aug 28, 2025 | 211.00 | 211.20 | 206.10 | 209.60 | 209.60 | 0.72% | 254,516 |
| Aug 27, 2025 | 208.00 | 208.80 | 203.60 | 208.10 | 208.10 | - | 333,151 |
| Aug 26, 2025 | 213.00 | 216.00 | 206.00 | 208.10 | 208.10 | -3.88% | 1,116,531 |
| Aug 25, 2025 | 221.00 | 229.90 | 216.50 | 216.50 | 216.50 | -1.90% | 236,856 |
| Aug 24, 2025 | 234.60 | 234.60 | 219.00 | 220.70 | 220.70 | -2.60% | 317,300 |
| Aug 21, 2025 | 226.20 | 228.20 | 224.30 | 226.60 | 226.60 | 0.18% | 143,525 |
| Aug 20, 2025 | 223.50 | 230.30 | 220.80 | 226.20 | 226.20 | 1.21% | 679,575 |
| Aug 19, 2025 | 226.90 | 227.70 | 218.00 | 223.50 | 223.50 | -1.50% | 227,681 |
| Aug 18, 2025 | 218.90 | 230.10 | 214.20 | 226.90 | 226.90 | 3.65% | 730,904 |
| Aug 17, 2025 | 215.50 | 220.00 | 215.50 | 218.90 | 218.90 | 1.58% | 119,741 |
| Aug 14, 2025 | 206.40 | 216.80 | 206.00 | 215.50 | 215.50 | 4.41% | 332,828 |
| Aug 13, 2025 | 205.90 | 207.40 | 203.30 | 206.40 | 206.40 | 0.98% | 295,010 |
| Aug 12, 2025 | 205.00 | 206.00 | 199.00 | 204.40 | 204.40 | -0.29% | 421,236 |
| Aug 11, 2025 | 202.00 | 206.60 | 201.20 | 205.00 | 205.00 | -0.77% | 285,897 |
| Aug 10, 2025 | 201.30 | 207.70 | 200.00 | 206.60 | 206.60 | 2.63% | 195,512 |
| Aug 7, 2025 | 207.50 | 209.30 | 200.60 | 201.30 | 201.30 | -2.99% | 444,621 |
| Aug 6, 2025 | 210.00 | 210.00 | 205.70 | 207.50 | 207.50 | -0.38% | 200,056 |
| Aug 5, 2025 | 211.60 | 212.00 | 206.80 | 208.30 | 208.30 | -1.56% | 320,081 |
| Aug 4, 2025 | 218.00 | 218.90 | 210.10 | 211.60 | 211.60 | -3.33% | 312,812 |
| Jul 31, 2025 | 212.10 | 220.00 | 212.10 | 218.90 | 218.90 | 3.45% | 319,142 |
| Jul 30, 2025 | 221.80 | 221.80 | 211.20 | 211.60 | 211.60 | -2.31% | 518,091 |
| Jul 29, 2025 | 218.90 | 220.00 | 216.00 | 216.60 | 216.60 | -0.28% | 427,476 |
| Jul 28, 2025 | 217.90 | 219.40 | 216.80 | 217.20 | 217.20 | -0.32% | 161,767 |
| Jul 27, 2025 | 222.30 | 222.30 | 216.90 | 217.90 | 217.90 | -1.27% | 240,525 |
| Jul 24, 2025 | 219.10 | 221.70 | 218.20 | 220.70 | 220.70 | 0.41% | 305,546 |
| Jul 23, 2025 | 222.60 | 225.30 | 219.00 | 219.80 | 219.80 | -1.26% | 464,013 |
| Jul 22, 2025 | 219.60 | 225.00 | 219.50 | 222.60 | 222.60 | -0.49% | 279,449 |
| Jul 21, 2025 | 223.80 | 226.00 | 221.40 | 223.70 | 223.70 | -0.04% | 251,388 |
| Jul 20, 2025 | 225.80 | 228.30 | 222.60 | 223.80 | 223.80 | -0.89% | 119,912 |
| Jul 17, 2025 | 228.80 | 228.80 | 221.20 | 225.80 | 225.80 | 2.87% | 363,878 |
| Jul 16, 2025 | 219.50 | 223.70 | 217.20 | 219.50 | 219.50 | 0.32% | 701,395 |
| Jul 15, 2025 | 208.00 | 219.60 | 208.00 | 218.80 | 218.80 | 4.94% | 426,390 |
| Jul 14, 2025 | 222.00 | 222.00 | 207.50 | 208.50 | 208.50 | -3.78% | 416,617 |
| Jul 13, 2025 | 227.70 | 227.70 | 210.00 | 216.70 | 216.70 | -2.96% | 211,317 |
| Jul 10, 2025 | 219.80 | 223.30 | 213.30 | 223.30 | 223.30 | 3.43% | 400,442 |
| Jul 9, 2025 | 233.00 | 233.00 | 212.00 | 215.90 | 215.90 | -1.14% | 395,546 |
| Jul 8, 2025 | 226.60 | 226.60 | 215.00 | 218.40 | 218.40 | -3.62% | 636,100 |
| Jul 7, 2025 | 228.30 | 229.90 | 224.20 | 226.60 | 226.60 | -3.45% | 289,077 |
| Jul 6, 2025 | 237.40 | 241.60 | 232.60 | 234.70 | 234.70 | -1.14% | 88,469 |
| Jul 3, 2025 | 240.00 | 241.40 | 232.30 | 237.40 | 237.40 | 0.72% | 715,515 |