Isrotel Ltd. (TLV:ISRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,980
-20 (-0.12%)
Jan 29, 2026, 5:24 PM IDT
Isrotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 17,000.00 | 17,210.00 | 16,690.00 | 16,740.00 | - | -1.53% | 9,039 |
| Jan 28, 2026 | 17,950.00 | 17,950.00 | 16,980.00 | 17,000.00 | 17,000.00 | -5.29% | 51,312 |
| Jan 27, 2026 | 18,090.00 | 18,390.00 | 17,730.00 | 17,950.00 | 17,950.00 | -0.77% | 35,887 |
| Jan 26, 2026 | 17,900.00 | 18,700.00 | 17,800.00 | 18,090.00 | 18,090.00 | 1.06% | 63,091 |
| Jan 23, 2026 | 18,210.00 | 18,210.00 | 17,690.00 | 17,900.00 | 17,900.00 | -0.56% | 37,652 |
| Jan 22, 2026 | 18,540.00 | 18,920.00 | 17,860.00 | 18,000.00 | 18,000.00 | -2.91% | 137,682 |
| Jan 21, 2026 | 17,780.00 | 18,850.00 | 17,600.00 | 18,540.00 | 18,540.00 | 4.27% | 43,635 |
| Jan 20, 2026 | 17,780.00 | 17,780.00 | 17,410.00 | 17,780.00 | 17,780.00 | - | 23,554 |
| Jan 19, 2026 | 17,780.00 | 17,780.00 | 17,200.00 | 17,780.00 | 17,780.00 | - | 26,521 |
| Jan 16, 2026 | 17,100.00 | 18,140.00 | 17,070.00 | 17,780.00 | 17,780.00 | 4.53% | 25,126 |
| Jan 15, 2026 | 17,330.00 | 17,490.00 | 17,000.00 | 17,010.00 | 17,010.00 | -1.85% | 41,784 |
| Jan 14, 2026 | 16,970.00 | 17,780.00 | 16,960.00 | 17,330.00 | 17,330.00 | 2.12% | 36,323 |
| Jan 13, 2026 | 16,740.00 | 16,990.00 | 15,850.00 | 16,970.00 | 16,970.00 | 1.37% | 43,564 |
| Jan 12, 2026 | 16,750.00 | 17,070.00 | 16,450.00 | 16,740.00 | 16,740.00 | -0.06% | 43,483 |
| Jan 9, 2026 | 16,800.00 | 16,800.00 | 16,430.00 | 16,750.00 | 16,750.00 | 1.52% | 15,520 |
| Jan 8, 2026 | 17,000.00 | 17,260.00 | 16,440.00 | 16,500.00 | 16,500.00 | -2.42% | 38,836 |
| Jan 7, 2026 | 16,820.00 | 17,090.00 | 16,630.00 | 16,910.00 | 16,910.00 | 1.56% | 43,134 |
| Jan 6, 2026 | 16,910.00 | 17,260.00 | 16,490.00 | 16,650.00 | 16,650.00 | -1.54% | 37,721 |
| Jan 5, 2026 | 16,500.00 | 16,910.00 | 16,250.00 | 16,910.00 | 16,910.00 | 5.36% | 49,012 |
| Jan 1, 2026 | 15,680.00 | 16,320.00 | 15,680.00 | 16,050.00 | 16,050.00 | 2.36% | 18,770 |
| Dec 31, 2025 | 16,020.00 | 16,020.00 | 15,650.00 | 15,680.00 | 15,680.00 | -0.76% | 28,180 |
| Dec 30, 2025 | 14,820.00 | 15,970.00 | 14,820.00 | 15,800.00 | 15,800.00 | 1.28% | 37,811 |
| Dec 29, 2025 | 15,300.00 | 15,630.00 | 15,110.00 | 15,600.00 | 15,600.00 | 1.96% | 34,366 |
| Dec 28, 2025 | 15,460.00 | 15,680.00 | 15,080.00 | 15,300.00 | 15,300.00 | 0.66% | 16,898 |
| Dec 25, 2025 | 15,520.00 | 15,520.00 | 14,650.00 | 15,200.00 | 15,200.00 | -2.06% | 33,916 |
| Dec 24, 2025 | 15,290.00 | 15,730.00 | 15,270.00 | 15,520.00 | 15,520.00 | 1.50% | 37,421 |
| Dec 23, 2025 | 15,310.00 | 15,390.00 | 14,960.00 | 15,290.00 | 15,290.00 | -0.13% | 29,127 |
| Dec 22, 2025 | 14,870.00 | 15,420.00 | 14,870.00 | 15,310.00 | 15,310.00 | 2.96% | 27,701 |
| Dec 21, 2025 | 14,550.00 | 14,910.00 | 14,550.00 | 14,870.00 | 14,870.00 | 2.27% | 18,575 |
| Dec 18, 2025 | 14,070.00 | 14,880.00 | 14,070.00 | 14,540.00 | 14,540.00 | 3.34% | 52,169 |
| Dec 17, 2025 | 14,170.00 | 14,470.00 | 13,690.00 | 14,070.00 | 14,070.00 | -0.71% | 91,300 |
| Dec 16, 2025 | 13,890.00 | 14,220.00 | 13,800.00 | 14,170.00 | 14,170.00 | 2.61% | 45,178 |
| Dec 15, 2025 | 13,770.00 | 14,000.00 | 13,760.00 | 13,810.00 | 13,810.00 | 0.29% | 18,189 |
| Dec 14, 2025 | 13,600.00 | 13,850.00 | 13,580.00 | 13,770.00 | 13,770.00 | -0.58% | 4,171 |
| Dec 11, 2025 | 13,810.00 | 14,240.00 | 13,700.00 | 13,850.00 | 13,850.00 | 0.29% | 43,673 |
| Dec 10, 2025 | 13,670.00 | 13,970.00 | 13,550.00 | 13,810.00 | 13,810.00 | 1.02% | 16,550 |
| Dec 9, 2025 | 14,240.00 | 14,240.00 | 13,660.00 | 13,670.00 | 13,670.00 | -4.00% | 40,915 |
| Dec 8, 2025 | 13,840.00 | 14,270.00 | 13,740.00 | 14,240.00 | 14,240.00 | 2.89% | 19,654 |
| Dec 7, 2025 | 13,850.00 | 13,930.00 | 13,570.00 | 13,840.00 | 13,840.00 | 1.47% | 8,570 |
| Dec 4, 2025 | 13,770.00 | 13,820.00 | 13,350.00 | 13,640.00 | 13,640.00 | -0.94% | 34,690 |
| Dec 3, 2025 | 13,500.00 | 13,940.00 | 13,320.00 | 13,770.00 | 13,770.00 | 2.00% | 52,443 |
| Dec 2, 2025 | 12,890.00 | 13,780.00 | 12,890.00 | 13,500.00 | 13,500.00 | 4.73% | 77,773 |
| Dec 1, 2025 | 13,310.00 | 13,370.00 | 12,320.00 | 12,890.00 | 12,890.00 | -3.16% | 44,487 |
| Nov 30, 2025 | 12,980.00 | 13,620.00 | 12,950.00 | 13,310.00 | 13,310.00 | 2.46% | 14,148 |
| Nov 27, 2025 | 12,790.00 | 13,130.00 | 12,590.00 | 12,990.00 | 12,990.00 | 1.56% | 16,033 |
| Nov 26, 2025 | 12,320.00 | 12,800.00 | 12,170.00 | 12,790.00 | 12,790.00 | 3.81% | 31,707 |
| Nov 25, 2025 | 12,610.00 | 12,770.00 | 11,990.00 | 12,320.00 | 12,320.00 | -3.45% | 50,312 |
| Nov 24, 2025 | 12,980.00 | 13,150.00 | 12,760.00 | 12,760.00 | 12,760.00 | -1.09% | 486,054 |
| Nov 23, 2025 | 12,630.00 | 12,990.00 | 12,310.00 | 12,900.00 | 12,900.00 | 3.70% | 38,480 |
| Nov 20, 2025 | 12,280.00 | 12,440.00 | 11,960.00 | 12,440.00 | 12,440.00 | 1.63% | 37,455 |