Israir Group Ltd (TLV:ISRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 133.50
-1.70 (-1.26%)
Jul 30, 2026, 5:24 PM IDT
Israir Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 144.20 | 149.90 | 144.20 | 148.00 | 148.00 | 2.64% | 378,627 |
| Jun 26, 2026 | 145.60 | 144.70 | 135.10 | 144.20 | 144.20 | -0.96% | 148,552 |
| Jun 25, 2026 | 142.20 | 148.60 | 142.20 | 145.60 | 145.60 | 2.39% | 123,051 |
| Jun 24, 2026 | 147.30 | 147.30 | 141.70 | 142.20 | 142.20 | 0.35% | 33,195 |
| Jun 23, 2026 | 140.50 | 144.00 | 135.40 | 141.70 | 141.70 | 0.85% | 237,032 |
| Jun 22, 2026 | 141.90 | 149.90 | 140.00 | 140.50 | 140.50 | -0.99% | 537,412 |
| Jun 19, 2026 | 142.70 | 143.60 | 141.10 | 141.90 | 141.90 | -0.56% | 43,076 |
| Jun 18, 2026 | 141.80 | 144.70 | 141.70 | 142.70 | 142.70 | -0.49% | 105,104 |
| Jun 17, 2026 | 141.80 | 144.90 | 141.80 | 143.40 | 143.40 | -0.07% | 82,763 |
| Jun 16, 2026 | 144.90 | 147.70 | 143.00 | 143.50 | 143.50 | -0.97% | 87,224 |
| Jun 15, 2026 | 145.70 | 147.20 | 140.20 | 144.90 | 144.90 | 2.19% | 373,813 |
| Jun 12, 2026 | 141.00 | 144.90 | 140.50 | 141.80 | 141.80 | 0.14% | 273,721 |
| Jun 11, 2026 | 149.60 | 149.60 | 141.20 | 141.60 | 141.60 | 0.43% | 69,645 |
| Jun 10, 2026 | 144.80 | 145.60 | 140.50 | 141.00 | 141.00 | -2.62% | 125,101 |
| Jun 9, 2026 | 142.50 | 146.30 | 141.60 | 144.80 | 144.80 | 1.61% | 158,509 |
| Jun 8, 2026 | 142.30 | 144.00 | 140.90 | 142.50 | 142.50 | 0.14% | 126,251 |
| Jun 5, 2026 | 142.50 | 144.00 | 141.80 | 142.30 | 142.30 | -0.14% | 41,597 |
| Jun 4, 2026 | 141.10 | 142.70 | 140.50 | 142.50 | 142.50 | 0.99% | 107,307 |
| Jun 3, 2026 | 148.90 | 148.90 | 139.80 | 141.10 | 141.10 | -0.98% | 193,647 |
| Jun 2, 2026 | 160.80 | 160.80 | 141.00 | 142.50 | 142.50 | -2.53% | 179,364 |
| Jun 1, 2026 | 152.20 | 154.80 | 145.80 | 146.20 | 146.20 | -2.60% | 161,160 |
| 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 |