Israir Group Ltd (TLV:ISRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 167.20
+0.20 (0.12%)
Jan 29, 2026, 5:24 PM IDT
Israir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -0.06% | 621,865 |
| Jan 27, 2026 | 170.00 | 174.30 | 167.00 | 167.10 | 167.10 | - | 389,713 |
| Jan 26, 2026 | 165.30 | 172.00 | 165.30 | 167.10 | 167.10 | 1.58% | 735,193 |
| Jan 23, 2026 | 166.20 | 166.20 | 162.80 | 164.50 | 164.50 | -1.02% | 249,869 |
| Jan 22, 2026 | 165.40 | 169.00 | 164.20 | 166.20 | 166.20 | 0.48% | 119,683 |
| Jan 21, 2026 | 167.90 | 167.90 | 164.00 | 165.40 | 165.40 | -1.66% | 442,613 |
| Jan 20, 2026 | 171.30 | 171.50 | 167.00 | 168.20 | 168.20 | -1.81% | 232,593 |
| Jan 19, 2026 | 170.20 | 172.70 | 169.40 | 171.30 | 171.30 | 0.65% | 146,696 |
| Jan 16, 2026 | 171.70 | 171.20 | 169.50 | 170.20 | 170.20 | -0.87% | 283,839 |
| Jan 15, 2026 | 171.40 | 174.30 | 169.00 | 171.70 | 171.70 | 1.54% | 441,834 |
| Jan 14, 2026 | 172.20 | 175.40 | 168.60 | 169.10 | 169.10 | -0.59% | 331,578 |
| Jan 13, 2026 | 170.80 | 175.20 | 170.00 | 170.10 | 170.10 | -0.41% | 447,898 |
| Jan 12, 2026 | 178.10 | 178.10 | 163.60 | 170.80 | 170.80 | -4.10% | 983,979 |
| Jan 9, 2026 | 178.70 | 178.70 | 177.00 | 178.10 | 178.10 | 0.45% | 143,019 |
| Jan 8, 2026 | 183.90 | 183.90 | 176.40 | 177.30 | 177.30 | -1.45% | 195,321 |
| Jan 7, 2026 | 184.90 | 184.90 | 179.40 | 179.90 | 179.90 | -0.83% | 270,109 |
| Jan 6, 2026 | 179.00 | 184.30 | 178.00 | 181.40 | 181.40 | 1.34% | 254,345 |
| Jan 5, 2026 | 179.00 | 180.50 | 175.00 | 179.00 | 179.00 | - | 213,999 |
| Jan 1, 2026 | 175.00 | 181.70 | 175.00 | 179.00 | 179.00 | 2.29% | 212,689 |
| Dec 31, 2025 | 176.60 | 178.50 | 174.10 | 175.00 | 175.00 | -0.91% | 322,791 |
| Dec 30, 2025 | 174.10 | 178.60 | 174.10 | 176.60 | 176.60 | 1.44% | 296,199 |
| Dec 29, 2025 | 171.90 | 176.50 | 168.80 | 174.10 | 174.10 | 1.28% | 522,311 |
| Dec 28, 2025 | 172.00 | 172.10 | 170.80 | 171.90 | 171.90 | -0.06% | 669,113 |
| Dec 25, 2025 | 174.80 | 175.20 | 170.20 | 172.00 | 172.00 | -1.83% | 639,857 |
| Dec 24, 2025 | 176.50 | 178.10 | 173.90 | 175.20 | 175.20 | -0.28% | 551,736 |
| Dec 23, 2025 | 177.20 | 177.80 | 174.90 | 175.70 | 175.70 | -0.85% | 410,184 |
| Dec 22, 2025 | 181.00 | 181.20 | 176.40 | 177.20 | 177.20 | -2.10% | 358,665 |
| Dec 21, 2025 | 180.30 | 181.50 | 178.60 | 181.00 | 181.00 | 0.39% | 244,489 |
| Dec 18, 2025 | 185.00 | 185.00 | 179.40 | 180.30 | 180.30 | -0.83% | 114,381 |
| Dec 17, 2025 | 173.00 | 183.50 | 172.90 | 181.80 | 181.80 | 5.94% | 785,663 |
| Dec 16, 2025 | 174.40 | 174.40 | 170.60 | 171.60 | 171.60 | -0.92% | 105,601 |
| Dec 15, 2025 | 176.40 | 176.40 | 172.50 | 173.20 | 173.20 | -1.81% | 320,350 |
| Dec 14, 2025 | 177.80 | 177.80 | 174.60 | 176.40 | 176.40 | 1.15% | 44,570 |
| Dec 11, 2025 | 177.80 | 178.50 | 173.80 | 174.40 | 174.40 | -1.36% | 203,988 |
| Dec 10, 2025 | 172.60 | 177.00 | 171.00 | 176.80 | 176.80 | 2.43% | 282,336 |
| Dec 9, 2025 | 172.20 | 173.90 | 169.60 | 172.60 | 172.60 | 1.23% | 229,996 |
| Dec 8, 2025 | 169.90 | 172.20 | 166.00 | 170.50 | 170.50 | 0.35% | 541,306 |
| Dec 7, 2025 | 170.70 | 170.70 | 168.90 | 169.90 | 169.90 | -0.47% | 203,849 |
| Dec 4, 2025 | 178.60 | 178.60 | 170.10 | 170.70 | 170.70 | -3.99% | 550,977 |
| Dec 3, 2025 | 187.10 | 187.10 | 177.10 | 177.80 | 177.80 | -3.42% | 463,810 |
| Dec 2, 2025 | 185.50 | 186.00 | 182.70 | 184.10 | 184.10 | -0.75% | 161,738 |
| Dec 1, 2025 | 189.10 | 191.10 | 184.40 | 185.50 | 185.50 | -0.96% | 624,874 |
| Nov 30, 2025 | 191.60 | 193.80 | 185.00 | 187.30 | 187.30 | 2.02% | 1,523,694 |
| Nov 27, 2025 | 188.90 | 188.90 | 181.00 | 183.60 | 183.60 | -1.50% | 326,049 |
| Nov 26, 2025 | 189.50 | 191.30 | 185.20 | 186.40 | 186.40 | -1.64% | 116,615 |
| Nov 25, 2025 | 187.10 | 192.00 | 186.20 | 189.50 | 189.50 | 2.38% | 473,979 |
| Nov 24, 2025 | 182.00 | 187.30 | 180.80 | 185.10 | 185.10 | 1.93% | 512,332 |
| Nov 23, 2025 | 178.00 | 182.00 | 178.00 | 181.60 | 181.60 | 2.02% | 89,757 |
| Nov 20, 2025 | 180.40 | 181.00 | 176.30 | 178.00 | 178.00 | -1.33% | 166,927 |
| Nov 19, 2025 | 182.00 | 183.70 | 180.00 | 180.40 | 180.40 | -1.04% | 135,703 |