Israir Group Ltd (TLV:ISRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 175.00
+3.00 (1.74%)
Nov 6, 2026, 1:44 PM IST
Israir Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 172.00 | 176.10 | 167.70 | 175.00 | 175.00 | 1.74% | 334,681 |
| Nov 5, 2026 | 176.90 | 179.70 | 169.10 | 172.00 | 172.00 | -2.77% | 436,327 |
| Nov 4, 2026 | 177.90 | 182.10 | 171.20 | 176.90 | 176.90 | 2.43% | 646,242 |
| Nov 3, 2026 | 178.50 | 178.50 | 167.00 | 172.70 | 172.70 | 0.70% | 202,204 |
| Nov 2, 2026 | 175.00 | 179.00 | 170.00 | 171.50 | 171.50 | -1.78% | 166,703 |
| Oct 30, 2026 | 176.50 | 177.70 | 172.00 | 174.60 | 174.60 | -1.08% | 181,336 |
| Oct 29, 2026 | 170.00 | 177.00 | 168.40 | 176.50 | 176.50 | 4.87% | 518,019 |
| Oct 28, 2026 | 172.00 | 176.00 | 164.00 | 168.30 | 168.30 | -3.72% | 532,695 |
| Oct 26, 2026 | 177.00 | 183.10 | 172.70 | 174.80 | 174.80 | -2.83% | 625,054 |
| Oct 23, 2026 | 193.30 | 193.30 | 179.00 | 179.90 | 179.90 | -4.46% | 270,340 |
| Oct 22, 2026 | 189.00 | 195.80 | 181.00 | 188.30 | 188.30 | 3.07% | 849,528 |
| Oct 21, 2026 | 189.00 | 193.90 | 180.80 | 182.70 | 182.70 | -2.30% | 1,282,869 |
| Oct 20, 2026 | 170.00 | 187.50 | 170.00 | 187.00 | 187.00 | 10.72% | 1,867,477 |
| Oct 19, 2026 | 160.40 | 172.00 | 160.40 | 168.90 | 168.90 | 5.30% | 1,826,346 |
| Oct 16, 2026 | 158.60 | 165.00 | 158.60 | 160.40 | 160.40 | 1.13% | 227,076 |
| 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 |