Isrotel Ltd. (TLV:ISRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,610
+90 (0.62%)
May 29, 2026, 1:44 PM IDT
Isrotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 14,500.00 | 15,180.00 | 14,490.00 | 14,610.00 | 14,610.00 | 0.62% | 53,603 |
| May 28, 2026 | 15,070.00 | 15,160.00 | 14,420.00 | 14,520.00 | 14,520.00 | -3.84% | 27,440 |
| May 27, 2026 | 15,030.00 | 15,410.00 | 14,970.00 | 15,100.00 | 15,100.00 | 0.47% | 16,211 |
| May 26, 2026 | 15,290.00 | 15,290.00 | 14,890.00 | 15,030.00 | 15,030.00 | -1.70% | 12,229 |
| May 25, 2026 | 14,900.00 | 15,620.00 | 14,890.00 | 15,290.00 | 15,290.00 | 2.82% | 40,254 |
| May 20, 2026 | 14,990.00 | 15,040.00 | 14,750.00 | 14,870.00 | 14,870.00 | -0.80% | 27,675 |
| May 19, 2026 | 14,700.00 | 15,480.00 | 14,700.00 | 14,990.00 | 14,990.00 | -1.19% | 19,330 |
| May 18, 2026 | 14,970.00 | 15,250.00 | 14,630.00 | 15,170.00 | 15,170.00 | 1.34% | 22,234 |
| May 15, 2026 | 15,180.00 | 15,490.00 | 14,820.00 | 14,970.00 | 14,970.00 | -2.98% | 11,825 |
| May 14, 2026 | 15,310.00 | 15,880.00 | 15,080.00 | 15,430.00 | 15,430.00 | 0.78% | 18,093 |
| May 13, 2026 | 15,880.00 | 15,940.00 | 15,280.00 | 15,310.00 | 15,310.00 | -3.59% | 17,628 |
| May 12, 2026 | 16,170.00 | 16,190.00 | 15,780.00 | 15,880.00 | 15,880.00 | -1.79% | 20,530 |
| May 11, 2026 | 16,530.00 | 16,540.00 | 16,090.00 | 16,170.00 | 16,170.00 | -2.18% | 28,647 |
| May 8, 2026 | 16,200.00 | 16,690.00 | 16,000.00 | 16,530.00 | 16,530.00 | 1.54% | 28,794 |
| May 7, 2026 | 16,500.00 | 16,640.00 | 16,070.00 | 16,280.00 | 16,280.00 | -0.55% | 97,979 |
| May 6, 2026 | 15,900.00 | 16,500.00 | 15,900.00 | 16,370.00 | 16,370.00 | 2.96% | 57,608 |
| May 5, 2026 | 15,600.00 | 16,100.00 | 15,570.00 | 15,900.00 | 15,900.00 | 1.92% | 137,863 |
| May 4, 2026 | 15,590.00 | 15,670.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.06% | 172,177 |
| May 1, 2026 | 15,390.00 | 15,980.00 | 15,330.00 | 15,590.00 | 15,590.00 | 1.30% | 22,743 |
| Apr 30, 2026 | 15,400.00 | 15,460.00 | 15,250.00 | 15,390.00 | 15,390.00 | -0.06% | 54,845 |
| Apr 29, 2026 | 15,400.00 | 15,420.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 15,763 |
| Apr 28, 2026 | 15,600.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | -1.28% | 36,983 |
| Apr 27, 2026 | 15,430.00 | 15,920.00 | 15,290.00 | 15,600.00 | 15,600.00 | 1.10% | 60,315 |
| Apr 24, 2026 | 15,540.00 | 15,720.00 | 15,050.00 | 15,430.00 | 15,430.00 | -1.91% | 21,348 |
| Apr 23, 2026 | 15,830.00 | 16,020.00 | 15,630.00 | 15,730.00 | 15,730.00 | -0.69% | 44,263 |
| Apr 20, 2026 | 15,680.00 | 16,080.00 | 15,670.00 | 15,840.00 | 15,840.00 | 1.02% | 36,517 |
| Apr 17, 2026 | 15,080.00 | 15,820.00 | 15,080.00 | 15,680.00 | 15,680.00 | 4.26% | 20,852 |
| Apr 16, 2026 | 15,560.00 | 15,610.00 | 14,960.00 | 15,040.00 | 15,040.00 | -2.59% | 31,567 |
| Apr 15, 2026 | 15,760.00 | 15,810.00 | 15,390.00 | 15,440.00 | 15,440.00 | -1.03% | 31,963 |
| Apr 14, 2026 | 15,420.00 | 15,890.00 | 15,250.00 | 15,600.00 | 15,600.00 | 1.96% | 91,228 |
| Apr 13, 2026 | 15,460.00 | 15,550.00 | 15,170.00 | 15,300.00 | 15,300.00 | -0.97% | 23,091 |
| Apr 10, 2026 | 15,460.00 | 15,580.00 | 15,240.00 | 15,450.00 | 15,450.00 | 0.32% | 57,796 |
| Apr 9, 2026 | 15,170.00 | 15,510.00 | 15,170.00 | 15,400.00 | 15,400.00 | 1.52% | 63,805 |
| Apr 6, 2026 | 14,110.00 | 15,260.00 | 14,110.00 | 15,170.00 | 15,170.00 | 3.62% | 27,054 |
| Apr 3, 2026 | 14,750.00 | 15,210.00 | 14,150.00 | 14,640.00 | 14,640.00 | -0.75% | 24,163 |
| Mar 31, 2026 | 14,200.00 | 15,060.00 | 14,200.00 | 14,750.00 | 14,750.00 | 3.87% | 76,636 |
| Mar 30, 2026 | 15,190.00 | 15,190.00 | 14,200.00 | 14,200.00 | 14,200.00 | -5.33% | 78,478 |
| Mar 27, 2026 | 15,200.00 | 15,440.00 | 14,550.00 | 15,000.00 | 15,000.00 | -1.32% | 55,467 |
| Mar 26, 2026 | 15,070.00 | 15,300.00 | 14,610.00 | 15,200.00 | 15,200.00 | 0.86% | 38,045 |
| Mar 25, 2026 | 15,510.00 | 15,510.00 | 14,890.00 | 15,070.00 | 15,070.00 | -1.89% | 35,711 |
| Mar 24, 2026 | 15,720.00 | 16,090.00 | 15,220.00 | 15,360.00 | 15,360.00 | -2.29% | 44,503 |
| Mar 23, 2026 | 15,420.00 | 16,640.00 | 15,190.00 | 15,720.00 | 15,720.00 | 1.95% | 64,404 |
| Mar 20, 2026 | 15,500.00 | 15,770.00 | 15,230.00 | 15,420.00 | 15,420.00 | 0.46% | 607,277 |
| Mar 19, 2026 | 15,100.00 | 15,780.00 | 15,050.00 | 15,350.00 | 15,350.00 | 1.66% | 48,988 |
| Mar 18, 2026 | 15,430.00 | 15,740.00 | 15,000.00 | 15,100.00 | 15,100.00 | -2.14% | 33,500 |
| Mar 17, 2026 | 14,890.00 | 15,550.00 | 14,600.00 | 15,430.00 | 15,430.00 | 3.63% | 62,650 |
| Mar 16, 2026 | 15,390.00 | 15,660.00 | 14,600.00 | 14,890.00 | 14,890.00 | -4.00% | 70,734 |
| Mar 13, 2026 | 15,590.00 | 16,090.00 | 15,430.00 | 15,510.00 | 15,510.00 | -0.51% | 25,652 |
| Mar 12, 2026 | 16,180.00 | 16,310.00 | 15,520.00 | 15,590.00 | 15,590.00 | -3.65% | 43,535 |
| Mar 11, 2026 | 16,210.00 | 16,610.00 | 15,870.00 | 16,180.00 | 16,180.00 | -0.19% | 46,471 |