Israir Group Ltd (TLV:ISRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 156.20
-2.60 (-1.64%)
Sep 8, 2026, 5:24 PM IDT
Israir Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 165.90 | 165.90 | 155.20 | 156.20 | 156.20 | -1.64% | 99,728 |
| Sep 7, 2026 | 158.90 | 170.30 | 158.00 | 158.80 | 158.80 | -0.06% | 662,363 |
| Sep 4, 2026 | 160.00 | 165.00 | 158.00 | 158.90 | 158.90 | -1.18% | 314,706 |
| Sep 3, 2026 | 155.60 | 162.90 | 153.10 | 160.80 | 160.80 | 4.15% | 1,170,260 |
| Sep 2, 2026 | 149.00 | 155.00 | 146.90 | 154.40 | 154.40 | 6.26% | 575,868 |
| Sep 1, 2026 | 154.00 | 154.00 | 142.30 | 145.30 | 145.30 | 1.75% | 118,412 |
| Aug 31, 2026 | 145.40 | 147.20 | 142.80 | 142.80 | 142.80 | -1.79% | 157,202 |
| Aug 28, 2026 | 146.30 | 146.40 | 145.00 | 145.40 | 145.40 | -0.62% | 43,402 |
| Aug 27, 2026 | 147.30 | 149.80 | 145.60 | 146.30 | 146.30 | -0.68% | 161,727 |
| Aug 26, 2026 | 154.00 | 154.00 | 146.10 | 147.30 | 147.30 | -0.87% | 186,218 |
| Aug 25, 2026 | 150.00 | 152.40 | 145.50 | 148.60 | 148.60 | -0.93% | 81,000 |
| Aug 24, 2026 | 147.80 | 160.00 | 147.80 | 150.00 | 150.00 | 1.49% | 600,821 |
| Aug 21, 2026 | 147.90 | 150.00 | 146.00 | 147.80 | 147.80 | -0.07% | 214,995 |
| Aug 20, 2026 | 145.20 | 151.40 | 145.20 | 147.90 | 147.90 | 1.86% | 947,025 |
| Aug 19, 2026 | 150.50 | 150.50 | 144.60 | 145.20 | 145.20 | -5.65% | 1,006,331 |
| Aug 18, 2026 | 155.10 | 160.00 | 152.00 | 153.90 | 153.90 | -0.77% | 276,834 |
| Aug 17, 2026 | 158.10 | 160.00 | 152.50 | 155.10 | 155.10 | -1.90% | 218,670 |
| Aug 14, 2026 | 157.70 | 158.90 | 157.70 | 158.10 | 158.10 | 0.25% | 32,592 |
| Aug 13, 2026 | 157.30 | 161.70 | 156.00 | 157.70 | 157.70 | 0.25% | 163,437 |
| Aug 12, 2026 | 161.00 | 162.90 | 156.60 | 157.30 | 157.30 | -2.30% | 248,865 |
| Aug 11, 2026 | 162.50 | 167.00 | 160.00 | 161.00 | 161.00 | -0.92% | 264,413 |
| Aug 10, 2026 | 165.00 | 174.40 | 160.20 | 162.50 | 162.50 | 1.63% | 1,121,068 |
| Aug 7, 2026 | 154.00 | 164.90 | 154.00 | 159.90 | 159.90 | 4.17% | 793,002 |
| Aug 6, 2026 | 144.80 | 157.20 | 145.20 | 153.50 | 153.50 | 6.01% | 1,743,602 |
| Aug 5, 2026 | 139.00 | 147.60 | 139.00 | 144.80 | 144.80 | 4.17% | 558,084 |
| Aug 4, 2026 | 138.50 | 139.50 | 136.00 | 139.00 | 139.00 | 1.09% | 196,362 |
| Aug 3, 2026 | 136.40 | 140.40 | 136.40 | 137.50 | 137.50 | 0.81% | 176,672 |
| Jul 31, 2026 | 134.90 | 137.70 | 134.80 | 136.40 | 136.40 | 1.11% | 148,402 |
| Jul 30, 2026 | 135.20 | 136.80 | 132.50 | 134.90 | 134.90 | -0.22% | 640,208 |
| Jul 29, 2026 | 142.00 | 142.00 | 134.00 | 135.20 | 135.20 | -0.44% | 338,548 |
| Jul 28, 2026 | 137.50 | 140.00 | 135.50 | 135.80 | 135.80 | -1.24% | 153,408 |
| Jul 27, 2026 | 138.20 | 141.90 | 136.30 | 137.50 | 137.50 | - | 138,573 |
| Jul 24, 2026 | 140.10 | 139.40 | 136.00 | 137.50 | 137.50 | -1.86% | 198,089 |
| Jul 22, 2026 | 141.10 | 142.00 | 139.00 | 140.10 | 140.10 | -0.71% | 61,906 |
| Jul 21, 2026 | 141.70 | 145.00 | 138.00 | 141.10 | 141.10 | -0.70% | 259,678 |
| Jul 20, 2026 | 143.90 | 144.00 | 141.50 | 142.10 | 142.10 | -1.25% | 265,322 |
| Jul 17, 2026 | 144.10 | 144.10 | 142.90 | 143.90 | 143.90 | -0.14% | 17,965 |
| Jul 16, 2026 | 145.00 | 149.60 | 142.80 | 144.10 | 144.10 | -0.62% | 35,780 |
| Jul 15, 2026 | 145.10 | 151.00 | 145.00 | 145.00 | 145.00 | -0.07% | 253,401 |
| Jul 14, 2026 | 146.20 | 149.90 | 141.10 | 145.10 | 145.10 | -1.83% | 1,029,984 |
| Jul 13, 2026 | 150.70 | 150.70 | 147.00 | 147.80 | 147.80 | -1.92% | 29,249 |
| Jul 10, 2026 | 150.70 | 151.50 | 150.50 | 150.70 | 150.70 | - | 32,912 |
| Jul 9, 2026 | 148.70 | 152.00 | 148.70 | 150.70 | 150.70 | 1.34% | 290,427 |
| Jul 8, 2026 | 149.60 | 150.00 | 147.00 | 148.70 | 148.70 | -0.60% | 102,457 |
| Jul 7, 2026 | 146.00 | 152.50 | 146.00 | 149.60 | 149.60 | 2.33% | 130,042 |
| Jul 6, 2026 | 145.70 | 147.70 | 144.30 | 146.20 | 146.20 | 0.34% | 18,147 |
| Jul 3, 2026 | 145.80 | 147.50 | 143.50 | 145.70 | 145.70 | -0.07% | 93,376 |
| Jul 2, 2026 | 148.40 | 148.40 | 142.00 | 145.80 | 145.80 | 1.39% | 207,448 |
| Jul 1, 2026 | 146.90 | 145.50 | 141.90 | 143.80 | 143.80 | -2.11% | 243,861 |
| Jun 30, 2026 | 148.00 | 148.80 | 145.70 | 146.90 | 146.90 | -0.74% | 71,514 |