Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel · Delayed Price · Currency is ILS · Price in ILA 472.60
+5.30 (1.13%)
At close: Jan 16, 2026
Lewinsky-Ofer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 467.30 | 473.50 | 466.70 | 472.60 | 472.60 | 1.13% | 1,346 |
| Jan 15, 2026 | 473.80 | 474.00 | 464.30 | 467.30 | 467.30 | -1.37% | 4,320 |
| Jan 14, 2026 | 474.00 | 474.00 | 471.40 | 473.80 | 473.80 | -0.04% | 2,531 |
| Jan 13, 2026 | 474.00 | 474.00 | 473.90 | 474.00 | 474.00 | - | 3,737 |
| Jan 12, 2026 | 472.50 | 474.20 | 472.40 | 474.00 | 474.00 | 0.32% | 6,341 |
| Jan 9, 2026 | 474.30 | 474.30 | 468.20 | 472.50 | 472.50 | -0.27% | 302 |
| Jan 8, 2026 | 472.10 | 473.90 | 473.60 | 473.80 | 473.80 | 0.36% | 2,016 |
| Jan 7, 2026 | 474.30 | 474.30 | 463.20 | 472.10 | 472.10 | -0.40% | 1,354 |
| Jan 6, 2026 | 473.90 | 474.30 | 470.20 | 474.00 | 474.00 | 0.02% | 52,622 |
| Jan 5, 2026 | 464.50 | 474.00 | 463.50 | 473.90 | 473.90 | 2.02% | 20,288 |
| Jan 1, 2026 | 465.70 | 465.70 | 461.00 | 464.50 | 464.50 | -0.26% | 4,406 |
| Dec 31, 2025 | 474.30 | 474.30 | 463.10 | 465.70 | 465.70 | -1.81% | 792 |
| Dec 30, 2025 | 476.90 | 475.50 | 460.00 | 474.30 | 474.30 | -0.55% | 25,395 |
| Dec 29, 2025 | 480.70 | 477.40 | 460.00 | 476.90 | 476.90 | -0.79% | 9,065 |
| Dec 28, 2025 | 482.30 | 481.60 | 465.80 | 480.70 | 480.70 | -0.33% | 1,833 |
| Dec 25, 2025 | 486.00 | 486.00 | 481.00 | 482.30 | 482.30 | -0.76% | 1,789 |
| Dec 24, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 2,771 |
| Dec 23, 2025 | 487.60 | 486.00 | 486.00 | 486.00 | 486.00 | -0.33% | 1,739 |
| Dec 22, 2025 | 472.00 | 498.80 | 462.10 | 487.60 | 487.60 | 3.31% | 5,812 |
| Dec 21, 2025 | 460.00 | 472.00 | 460.00 | 472.00 | 472.00 | -1.85% | 6,181 |
| Dec 18, 2025 | 497.10 | 498.80 | 475.00 | 480.90 | 480.90 | -3.26% | 4,002 |
| Dec 17, 2025 | 498.80 | 498.00 | 493.80 | 497.10 | 497.10 | -0.34% | 1,534 |
| Dec 16, 2025 | 498.90 | 498.80 | 498.80 | 498.80 | 498.80 | -0.02% | 4,882 |
| Dec 15, 2025 | 499.00 | 499.00 | 498.90 | 498.90 | 498.90 | -0.02% | 1,427 |
| Dec 14, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - | 680 |
| Dec 11, 2025 | 484.70 | 499.00 | 484.70 | 499.00 | 499.00 | 2.95% | 4,427 |
| Dec 10, 2025 | 483.70 | 485.00 | 483.60 | 484.70 | 484.70 | 0.21% | 1,083 |
| Dec 9, 2025 | 483.70 | 483.70 | 483.70 | 483.70 | 483.70 | - | 1,382 |
| Dec 8, 2025 | 499.10 | 499.10 | 480.90 | 483.70 | 483.70 | -3.09% | 661 |
| Dec 7, 2025 | 499.80 | 499.90 | 494.90 | 499.10 | 499.10 | -0.14% | 1,922 |
| Dec 4, 2025 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | - | 266 |
| Dec 3, 2025 | 500.60 | 500.60 | 494.50 | 499.80 | 499.80 | -0.16% | 6,225 |
| Dec 2, 2025 | 491.80 | 500.90 | 480.00 | 500.60 | 500.60 | 1.79% | 8,407 |
| Dec 1, 2025 | 482.30 | 500.20 | 482.30 | 491.80 | 491.80 | 1.97% | 10,892 |
| Nov 30, 2025 | 494.90 | 494.90 | 470.50 | 482.30 | 482.30 | 2.33% | 14,167 |
| Nov 27, 2025 | 469.70 | 495.00 | 462.60 | 471.30 | 471.30 | 0.34% | 5,784 |
| Nov 26, 2025 | 494.00 | 469.70 | 469.70 | 469.70 | 469.70 | -4.92% | 586 |
| Nov 25, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | 45 |
| Nov 24, 2025 | 502.90 | 502.90 | 494.00 | 494.00 | 494.00 | 0.02% | 27,570 |
| Nov 23, 2025 | 473.30 | 500.00 | 473.30 | 493.90 | 493.90 | 4.35% | 38,320 |
| Nov 20, 2025 | 487.70 | 480.00 | 471.00 | 473.30 | 473.30 | -2.95% | 2,196 |
| Nov 19, 2025 | 495.80 | 494.20 | 452.00 | 487.70 | 487.70 | -1.63% | 3,179 |
| Nov 18, 2025 | 479.60 | 499.80 | 479.60 | 495.80 | 495.80 | 3.38% | 2,151 |
| Nov 17, 2025 | 497.30 | 493.40 | 468.50 | 479.60 | 479.60 | -3.56% | 7,854 |
| Nov 16, 2025 | 504.00 | 504.00 | 490.00 | 497.30 | 497.30 | -0.52% | 4,036 |
| Nov 13, 2025 | 503.90 | 503.90 | 494.30 | 499.90 | 499.90 | -0.06% | 1,922 |
| Nov 12, 2025 | 500.10 | 503.90 | 492.00 | 500.20 | 500.20 | 0.02% | 25,115 |
| Nov 11, 2025 | 496.50 | 503.00 | 496.50 | 500.10 | 500.10 | 0.73% | 10,198 |
| Nov 10, 2025 | 494.70 | 504.70 | 492.00 | 496.50 | 496.50 | 0.36% | 3,283 |
| Nov 9, 2025 | 496.70 | 498.00 | 492.00 | 494.70 | 494.70 | -0.40% | 44,203 |