Israir Group Ltd (TLV:ISRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 150.10
+2.70 (1.83%)
May 29, 2026, 1:44 PM IDT
Israir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 154.80 | 154.80 | 149.00 | 150.10 | 150.10 | 1.83% | 107,678 |
| May 28, 2026 | 149.00 | 153.60 | 147.20 | 147.40 | 147.40 | -1.07% | 107,425 |
| May 27, 2026 | 151.00 | 153.40 | 148.10 | 149.00 | 149.00 | - | 122,891 |
| May 26, 2026 | 149.00 | 152.40 | 147.20 | 149.00 | 149.00 | -1.19% | 74,013 |
| May 25, 2026 | 154.40 | 155.00 | 149.10 | 150.80 | 150.80 | 1.62% | 120,005 |
| May 20, 2026 | 144.40 | 149.80 | 144.20 | 148.40 | 148.40 | 2.77% | 77,981 |
| May 19, 2026 | 157.70 | 157.70 | 141.70 | 144.40 | 144.40 | -1.23% | 126,678 |
| May 18, 2026 | 155.00 | 157.90 | 141.90 | 146.20 | 146.20 | -2.34% | 138,676 |
| May 15, 2026 | 158.90 | 158.90 | 147.70 | 149.70 | 149.70 | -0.47% | 71,230 |
| May 14, 2026 | 151.20 | 153.40 | 146.70 | 150.40 | 150.40 | -0.53% | 198,256 |
| May 13, 2026 | 157.90 | 157.90 | 150.20 | 151.20 | 151.20 | 0.67% | 512,123 |
| May 12, 2026 | 149.90 | 153.00 | 148.50 | 150.20 | 150.20 | 0.20% | 184,828 |
| May 11, 2026 | 161.80 | 161.80 | 149.20 | 149.90 | 149.90 | -3.29% | 339,714 |
| May 8, 2026 | 162.80 | 162.80 | 152.20 | 155.00 | 155.00 | -1.27% | 101,805 |
| May 7, 2026 | 158.40 | 169.00 | 157.00 | 157.00 | 157.00 | -0.88% | 747,528 |
| May 6, 2026 | 152.50 | 164.00 | 151.20 | 158.40 | 158.40 | 1.60% | 594,122 |
| May 5, 2026 | 155.80 | 158.00 | 153.70 | 155.90 | 155.90 | 0.06% | 264,056 |
| May 4, 2026 | 155.40 | 158.20 | 153.20 | 155.80 | 155.80 | 0.26% | 342,233 |
| May 1, 2026 | 160.00 | 160.00 | 153.70 | 155.40 | 155.40 | 0.19% | 35,224 |
| Apr 30, 2026 | 161.00 | 161.00 | 154.00 | 155.10 | 155.10 | -0.26% | 341,094 |
| Apr 29, 2026 | 155.90 | 158.00 | 154.60 | 155.50 | 155.50 | -0.26% | 54,825 |
| Apr 28, 2026 | 161.00 | 161.00 | 154.40 | 155.90 | 155.90 | -0.51% | 202,642 |
| Apr 27, 2026 | 159.90 | 160.00 | 155.80 | 156.70 | 156.70 | 0.77% | 481,004 |
| Apr 24, 2026 | 154.60 | 162.20 | 154.00 | 155.50 | 155.50 | 0.58% | 727,296 |
| Apr 23, 2026 | 155.00 | 160.00 | 152.30 | 154.60 | 154.60 | 0.26% | 245,009 |
| Apr 20, 2026 | 151.20 | 155.00 | 151.00 | 154.20 | 154.20 | 1.98% | 145,923 |
| Apr 17, 2026 | 149.00 | 152.30 | 148.90 | 151.20 | 151.20 | 1.54% | 178,025 |
| Apr 16, 2026 | 150.00 | 150.50 | 146.40 | 148.90 | 148.90 | -0.73% | 231,618 |
| Apr 15, 2026 | 151.80 | 154.40 | 148.90 | 150.00 | 150.00 | -1.19% | 235,480 |
| Apr 14, 2026 | 152.00 | 155.00 | 147.90 | 151.80 | 151.80 | 2.64% | 376,066 |
| Apr 13, 2026 | 150.20 | 151.90 | 145.90 | 147.90 | 147.90 | -4.70% | 529,295 |
| Apr 10, 2026 | 156.00 | 158.90 | 149.00 | 155.20 | 155.20 | 2.11% | 488,824 |
| Apr 9, 2026 | 140.00 | 152.00 | 139.80 | 152.00 | 152.00 | 9.91% | 2,692,311 |
| Apr 6, 2026 | 134.70 | 139.40 | 134.70 | 138.30 | 138.30 | 2.67% | 198,118 |
| Apr 3, 2026 | 131.70 | 136.10 | 131.70 | 134.70 | 134.70 | 2.28% | 55,256 |
| Mar 31, 2026 | 131.30 | 134.20 | 130.70 | 131.70 | 131.70 | -1.57% | 678,875 |
| Mar 30, 2026 | 136.20 | 138.30 | 133.10 | 133.80 | 133.80 | -1.76% | 289,924 |
| Mar 27, 2026 | 140.00 | 140.00 | 133.30 | 136.20 | 136.20 | -2.01% | 220,615 |
| Mar 26, 2026 | 139.00 | 139.50 | 137.00 | 139.00 | 139.00 | -0.57% | 206,316 |
| Mar 25, 2026 | 135.40 | 140.00 | 135.40 | 139.80 | 139.80 | 0.79% | 202,605 |
| Mar 24, 2026 | 140.00 | 139.80 | 137.40 | 138.70 | 138.70 | -0.93% | 273,684 |
| Mar 23, 2026 | 143.00 | 144.30 | 138.70 | 140.00 | 140.00 | 0.14% | 767,555 |
| Mar 20, 2026 | 139.90 | 141.50 | 138.80 | 139.80 | 139.80 | -0.07% | 242,028 |
| Mar 19, 2026 | 142.40 | 143.00 | 137.50 | 139.90 | 139.90 | -1.76% | 603,003 |
| Mar 18, 2026 | 141.70 | 143.70 | 141.50 | 142.40 | 142.40 | 0.49% | 242,916 |
| Mar 17, 2026 | 143.20 | 144.40 | 141.00 | 141.70 | 141.70 | -1.05% | 210,534 |
| Mar 16, 2026 | 146.20 | 146.20 | 141.60 | 143.20 | 143.20 | -1.78% | 187,035 |
| Mar 13, 2026 | 146.00 | 146.20 | 144.80 | 145.80 | 145.80 | 0.14% | 94,777 |
| Mar 12, 2026 | 145.80 | 146.00 | 144.40 | 145.60 | 145.60 | -0.14% | 81,072 |
| Mar 11, 2026 | 145.90 | 149.80 | 145.40 | 145.80 | 145.80 | -0.07% | 162,854 |