Israir Group Ltd (TLV:ISRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 167.20
+6.80 (4.24%)
Oct 19, 2026, 4:25 PM IDT
Israir Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 160.40 | 172.00 | 160.40 | 167.20 | 167.20 | 5.42% | 1,774,840 |
| Oct 15, 2026 | 160.80 | 160.80 | 156.80 | 158.60 | 158.60 | -1.37% | 93,896 |
| Oct 14, 2026 | 163.00 | 163.00 | 158.10 | 160.80 | 160.80 | -0.19% | 155,027 |
| Oct 13, 2026 | 155.50 | 162.00 | 153.20 | 161.10 | 161.10 | 3.60% | 501,814 |
| Oct 12, 2026 | 154.70 | 158.20 | 150.50 | 155.50 | 155.50 | 0.52% | 508,275 |
| Oct 9, 2026 | 154.40 | 158.00 | 151.00 | 154.70 | 154.70 | 0.19% | 273,631 |
| Oct 8, 2026 | 155.30 | 158.00 | 153.50 | 154.40 | 154.40 | -0.58% | 439,205 |
| Oct 7, 2026 | 157.90 | 157.90 | 151.20 | 155.30 | 155.30 | -1.65% | 553,055 |
| Oct 6, 2026 | 165.70 | 165.70 | 154.60 | 157.90 | 157.90 | -2.11% | 564,918 |
| Oct 5, 2026 | 163.60 | 177.00 | 161.00 | 161.30 | 161.30 | -1.41% | 2,166,529 |
| Oct 1, 2026 | 161.00 | 164.10 | 159.00 | 163.60 | 163.60 | 4.20% | 2,407,484 |
| Sep 30, 2026 | 145.70 | 158.00 | 144.30 | 157.00 | 157.00 | 8.80% | 1,284,593 |
| Sep 29, 2026 | 154.00 | 154.00 | 143.00 | 144.30 | 144.30 | -0.96% | 114,235 |
| Sep 28, 2026 | 146.00 | 149.70 | 145.20 | 145.70 | 145.70 | -0.68% | 85,053 |
| Sep 24, 2026 | 149.90 | 151.40 | 145.80 | 146.70 | 146.70 | -2.13% | 174,150 |
| Sep 23, 2026 | 150.90 | 159.00 | 146.90 | 149.90 | 149.90 | -0.27% | 95,872 |
| Sep 22, 2026 | 151.00 | 153.10 | 149.90 | 150.30 | 150.30 | -0.46% | 142,335 |
| Sep 17, 2026 | 150.60 | 153.10 | 150.60 | 151.00 | 151.00 | 0.27% | 49,580 |
| Sep 16, 2026 | 151.90 | 153.90 | 148.50 | 150.60 | 150.60 | -0.86% | 181,823 |
| Sep 15, 2026 | 154.20 | 156.80 | 151.50 | 151.90 | 151.90 | -1.49% | 70,604 |
| Sep 14, 2026 | 152.00 | 155.40 | 152.00 | 154.20 | 154.20 | -0.06% | 52,957 |
| Sep 10, 2026 | 157.00 | 157.00 | 152.00 | 154.30 | 154.30 | -1.41% | 91,895 |
| Sep 9, 2026 | 156.20 | 159.80 | 154.80 | 156.50 | 156.50 | 0.19% | 263,322 |
| 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 |