Jeen Technologies AI Ltd (TLV:JEEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 550.00
-30.30 (-5.22%)
Last updated: Aug 25, 2025
Jeen Technologies AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 545.50 | 565.00 | 545.50 | 563.70 | 563.70 | 3.34% | 107,349 |
| Aug 20, 2025 | 541.70 | 550.00 | 520.10 | 545.50 | 545.50 | 0.70% | 141,736 |
| Aug 19, 2025 | 555.00 | 555.00 | 536.00 | 541.70 | 541.70 | -2.69% | 94,042 |
| Aug 18, 2025 | 550.00 | 581.00 | 533.00 | 556.70 | 556.70 | 1.55% | 310,594 |
| Aug 17, 2025 | 545.00 | 555.00 | 525.00 | 548.20 | 548.20 | 2.39% | 97,679 |
| Aug 14, 2025 | 538.00 | 555.00 | 522.00 | 535.40 | 535.40 | -0.46% | 129,946 |
| Aug 13, 2025 | 553.90 | 558.00 | 531.10 | 537.90 | 537.90 | -0.59% | 68,491 |
| Aug 12, 2025 | 549.50 | 550.00 | 529.00 | 541.10 | 541.10 | -1.53% | 92,129 |
| Aug 11, 2025 | 586.00 | 586.00 | 535.10 | 549.50 | 549.50 | -4.37% | 316,257 |
| Aug 10, 2025 | 563.00 | 584.90 | 556.50 | 574.60 | 574.60 | 4.19% | 229,027 |
| Aug 7, 2025 | 514.50 | 557.70 | 508.00 | 551.50 | 551.50 | 7.19% | 358,154 |
| Aug 6, 2025 | 502.60 | 529.60 | 500.00 | 514.50 | 514.50 | 2.37% | 206,858 |
| Aug 5, 2025 | 538.00 | 548.80 | 482.10 | 502.60 | 502.60 | -4.30% | 504,776 |
| Aug 4, 2025 | 476.00 | 532.50 | 474.00 | 525.20 | 525.20 | 7.84% | 500,570 |
| Jul 31, 2025 | 440.20 | 488.00 | 440.20 | 487.00 | 487.00 | 10.63% | 279,303 |
| Jul 30, 2025 | 457.60 | 457.60 | 436.30 | 440.20 | 440.20 | -3.80% | 55,807 |
| Jul 29, 2025 | 460.80 | 466.00 | 444.00 | 457.60 | 457.60 | 2.17% | 115,636 |
| Jul 28, 2025 | 459.00 | 469.50 | 446.00 | 447.90 | 447.90 | -2.52% | 147,633 |
| Jul 27, 2025 | 470.00 | 479.40 | 456.60 | 459.50 | 459.50 | -4.63% | 98,050 |
| Jul 24, 2025 | 497.00 | 497.00 | 472.00 | 481.80 | 481.80 | -1.57% | 59,073 |
| Jul 23, 2025 | 479.80 | 492.00 | 463.00 | 489.50 | 489.50 | 4.55% | 114,535 |
| Jul 22, 2025 | 480.00 | 493.90 | 462.00 | 468.20 | 468.20 | -2.34% | 72,365 |
| Jul 21, 2025 | 486.60 | 490.00 | 470.30 | 479.40 | 479.40 | -1.48% | 110,965 |
| Jul 20, 2025 | 486.70 | 500.00 | 443.00 | 486.60 | 486.60 | -0.02% | 180,607 |
| Jul 17, 2025 | 517.90 | 534.00 | 484.50 | 486.70 | 486.70 | -4.32% | 485,062 |
| Jul 16, 2025 | 501.00 | 526.50 | 490.00 | 508.70 | 508.70 | -2.06% | 455,580 |
| Jul 15, 2025 | 486.10 | 520.80 | 479.90 | 519.40 | 519.40 | 9.35% | 506,789 |
| Jul 14, 2025 | 440.00 | 475.00 | 423.30 | 475.00 | 475.00 | 6.15% | 284,639 |
| Jul 13, 2025 | 472.20 | 474.90 | 444.00 | 447.50 | 447.50 | -5.23% | 98,014 |
| Jul 10, 2025 | 466.50 | 482.00 | 455.30 | 472.20 | 472.20 | 0.85% | 179,766 |
| Jul 9, 2025 | 448.00 | 472.50 | 438.50 | 468.20 | 468.20 | 6.82% | 298,554 |
| Jul 8, 2025 | 455.00 | 455.00 | 428.80 | 438.30 | 438.30 | -2.71% | 139,182 |
| Jul 7, 2025 | 455.00 | 484.00 | 449.00 | 450.50 | 450.50 | 0.16% | 656,226 |
| Jul 6, 2025 | 422.50 | 454.00 | 410.00 | 449.80 | 449.80 | 6.46% | 446,279 |
| Jul 3, 2025 | 417.00 | 437.50 | 410.60 | 422.50 | 422.50 | 3.66% | 446,114 |
| Jul 2, 2025 | 392.40 | 413.00 | 371.00 | 407.60 | 407.60 | 7.80% | 380,581 |
| Jul 1, 2025 | 365.10 | 380.60 | 356.00 | 378.10 | 378.10 | 3.56% | 91,804 |
| Jun 30, 2025 | 376.10 | 380.90 | 363.00 | 365.10 | 365.10 | -2.92% | 69,637 |
| Jun 29, 2025 | 375.80 | 379.00 | 365.60 | 376.10 | 376.10 | 0.08% | 27,448 |
| Jun 26, 2025 | 378.00 | 383.90 | 371.20 | 375.80 | 375.80 | -0.16% | 60,618 |
| Jun 25, 2025 | 381.00 | 381.10 | 366.30 | 376.40 | 376.40 | -1.21% | 142,450 |
| Jun 24, 2025 | 369.80 | 397.00 | 365.10 | 381.00 | 381.00 | 3.03% | 532,453 |
| Jun 23, 2025 | 370.00 | 388.80 | 351.00 | 369.80 | 369.80 | 0.08% | 179,980 |
| Jun 22, 2025 | 364.10 | 390.00 | 364.10 | 369.50 | 369.50 | 1.48% | 163,504 |
| Jun 19, 2025 | 381.10 | 381.10 | 362.30 | 364.10 | 364.10 | -4.46% | 53,699 |
| Jun 18, 2025 | 382.60 | 389.90 | 376.10 | 381.10 | 381.10 | -0.39% | 21,847 |
| Jun 17, 2025 | 363.80 | 389.00 | 363.80 | 382.60 | 382.60 | 5.17% | 161,250 |
| Jun 16, 2025 | 368.30 | 378.00 | 357.40 | 363.80 | 363.80 | -1.22% | 87,301 |
| Jun 15, 2025 | 355.00 | 384.00 | 341.00 | 368.30 | 368.30 | 0.24% | 84,983 |
| Jun 12, 2025 | 395.70 | 395.70 | 365.00 | 367.40 | 367.40 | -7.15% | 130,448 |