Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel · Delayed Price · Currency is ILS · Price in ILA 502.60
0.00 (0.00%)
Oct 22, 2025, 5:24 PM IDT
Lewinsky-Ofer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | - | 4,100 |
| Oct 21, 2025 | 512.20 | 512.20 | 492.00 | 502.60 | 502.60 | -1.87% | 600 |
| Oct 20, 2025 | 516.80 | 517.00 | 493.40 | 512.20 | 512.20 | -0.89% | 18,766 |
| Oct 19, 2025 | 516.50 | 516.80 | 516.50 | 516.80 | 516.80 | 0.06% | 2,738 |
| Oct 16, 2025 | 516.90 | 516.90 | 515.00 | 516.50 | 516.50 | -0.08% | 9,990 |
| Oct 15, 2025 | 503.60 | 517.90 | 503.60 | 516.90 | 516.90 | 2.64% | 35,860 |
| Oct 12, 2025 | 489.70 | 503.90 | 489.70 | 503.60 | 503.60 | 2.84% | 37,097 |
| Oct 9, 2025 | 485.10 | 520.00 | 485.10 | 489.70 | 489.70 | 2.02% | 37,578 |
| Oct 8, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.13% | 13,475 |
| Oct 5, 2025 | 480.90 | 480.90 | 477.00 | 479.40 | 479.40 | -0.31% | 5,128 |
| Sep 30, 2025 | 482.00 | 485.00 | 480.00 | 480.90 | 480.90 | 0.27% | 35,148 |
| Sep 29, 2025 | 485.00 | 485.00 | 466.10 | 479.60 | 479.60 | 3.07% | 10,979 |
| Sep 28, 2025 | 485.00 | 485.00 | 459.70 | 465.30 | 465.30 | -1.11% | 8,316 |
| Sep 25, 2025 | 441.50 | 485.00 | 441.50 | 470.50 | 470.50 | -3.01% | 14,100 |
| Sep 21, 2025 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | - | 133 |
| Sep 18, 2025 | 482.10 | 487.00 | 480.00 | 485.10 | 485.10 | 0.62% | 1,296 |
| Sep 17, 2025 | 487.00 | 487.00 | 480.00 | 482.10 | 482.10 | -0.12% | 6,748 |
| Sep 16, 2025 | 504.20 | 504.20 | 475.80 | 482.70 | 482.70 | -4.26% | 7,696 |
| Sep 15, 2025 | 526.50 | 526.50 | 503.80 | 504.20 | 504.20 | 4.04% | 518 |
| Sep 14, 2025 | 480.10 | 504.00 | 480.00 | 484.60 | 484.60 | 0.94% | 580 |
| Sep 11, 2025 | 487.60 | 531.00 | 480.00 | 480.10 | 480.10 | -1.54% | 4,349 |
| Sep 10, 2025 | 486.20 | 505.00 | 486.20 | 487.60 | 487.60 | 0.29% | 282 |
| Sep 9, 2025 | 487.90 | 487.90 | 471.20 | 486.20 | 486.20 | -0.35% | 9,243 |
| Sep 8, 2025 | 488.00 | 488.00 | 487.90 | 487.90 | 487.90 | -0.02% | 1,340 |
| Sep 7, 2025 | 490.10 | 490.10 | 467.20 | 488.00 | 488.00 | -0.43% | 7,301 |
| Sep 4, 2025 | 503.30 | 503.30 | 482.00 | 490.10 | 490.10 | -2.62% | 1,645 |
| Sep 3, 2025 | 504.10 | 504.10 | 480.90 | 503.30 | 503.30 | -0.16% | 36,720 |
| Sep 2, 2025 | 525.90 | 525.90 | 496.40 | 504.10 | 504.10 | 1.55% | 145 |
| Sep 1, 2025 | 526.50 | 526.50 | 484.00 | 496.40 | 496.40 | -5.72% | 1,317 |
| Aug 31, 2025 | 535.10 | 535.10 | 526.50 | 526.50 | 526.50 | -1.99% | 9,650 |
| Aug 28, 2025 | 560.00 | 560.00 | 500.40 | 537.20 | 537.20 | 3.81% | 10,253 |
| Aug 27, 2025 | 539.70 | 539.70 | 500.00 | 517.50 | 517.50 | 2.11% | 3,544 |
| Aug 26, 2025 | 520.40 | 546.00 | 499.50 | 506.80 | 506.80 | -2.61% | 4,906 |
| Aug 25, 2025 | 545.20 | 545.20 | 488.90 | 520.40 | 520.40 | -4.55% | 8,517 |
| Aug 24, 2025 | 560.90 | 560.90 | 538.00 | 545.20 | 545.20 | -2.78% | 9,790 |
| Aug 21, 2025 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | - | 30 |
| Aug 20, 2025 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | - | 31 |
| Aug 19, 2025 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | - | 40 |
| Aug 18, 2025 | 560.90 | 560.90 | 560.80 | 560.80 | 560.80 | -0.02% | 4,643 |
| Aug 17, 2025 | 560.90 | 560.90 | 560.90 | 560.90 | 560.90 | - | 4,385 |
| Aug 14, 2025 | 577.60 | 577.60 | 542.30 | 560.90 | 560.90 | 3.54% | 4,385 |
| Aug 13, 2025 | 542.00 | 542.10 | 535.00 | 541.70 | 541.70 | 2.32% | 15,747 |
| Aug 12, 2025 | 542.00 | 542.00 | 525.00 | 529.40 | 529.40 | 0.27% | 2,238 |
| Aug 11, 2025 | 546.50 | 552.00 | 517.60 | 528.00 | 528.00 | -3.39% | 5,678 |
| Aug 10, 2025 | 546.70 | 546.70 | 541.50 | 546.50 | 546.50 | -0.04% | 5,559 |
| Aug 7, 2025 | 516.40 | 556.00 | 516.40 | 546.70 | 546.70 | 5.87% | 94,828 |
| Aug 6, 2025 | 516.20 | 525.00 | 510.00 | 516.40 | 516.40 | 0.04% | 5,011 |
| Aug 5, 2025 | 539.50 | 539.50 | 514.40 | 516.20 | 516.20 | -4.32% | 6,684 |
| Aug 4, 2025 | 535.60 | 562.00 | 526.00 | 539.50 | 539.50 | 0.73% | 5,600 |
| Jul 31, 2025 | 533.10 | 560.00 | 521.00 | 535.60 | 535.60 | 0.47% | 14,932 |