Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel · Delayed Price · Currency is ILS · Price in ILA 430.00
+4.50 (1.06%)
Feb 26, 2026, 12:43 PM IDT
Lewinsky-Ofer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 449.90 | 449.90 | 449.90 | 449.90 | - | 4.14% | 1 |
| Feb 24, 2026 | 433.00 | 442.80 | 380.10 | 432.00 | 432.00 | -2.44% | 6,614 |
| Feb 23, 2026 | 449.90 | 449.90 | 441.30 | 442.80 | 442.80 | -1.58% | 487 |
| Feb 20, 2026 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | - | 4,510 |
| Feb 19, 2026 | 452.90 | 450.00 | 449.90 | 449.90 | 449.90 | -0.66% | 2,303 |
| Feb 18, 2026 | 454.00 | 458.50 | 450.00 | 452.90 | 452.90 | -0.24% | 1,627 |
| Feb 17, 2026 | 443.80 | 454.00 | 443.80 | 454.00 | 454.00 | 2.30% | 715 |
| Feb 16, 2026 | 449.80 | 449.80 | 438.50 | 443.80 | 443.80 | -1.33% | 10,064 |
| Feb 13, 2026 | 440.10 | 449.80 | 449.80 | 449.80 | 449.80 | 2.20% | 1,275 |
| Feb 12, 2026 | 442.70 | 449.90 | 434.20 | 440.10 | 440.10 | -0.59% | 3,194 |
| Feb 11, 2026 | 449.80 | 449.90 | 423.10 | 442.70 | 442.70 | -1.58% | 1,550 |
| Feb 10, 2026 | 448.70 | 449.80 | 449.80 | 449.80 | 449.80 | 0.25% | 863 |
| Feb 9, 2026 | 439.50 | 449.00 | 441.70 | 448.70 | 448.70 | 2.09% | 696 |
| Feb 6, 2026 | 441.90 | 449.00 | 425.00 | 439.50 | 439.50 | -0.54% | 753 |
| Feb 5, 2026 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | - | 5,965 |
| Feb 4, 2026 | 443.80 | 449.50 | 440.60 | 441.90 | 441.90 | -0.43% | 2,591 |
| Feb 3, 2026 | 442.90 | 451.90 | 433.00 | 443.80 | 443.80 | 0.20% | 825 |
| Feb 2, 2026 | 448.70 | 453.00 | 435.30 | 442.90 | 442.90 | -1.29% | 5,287 |
| Jan 30, 2026 | 449.20 | 449.00 | 448.60 | 448.70 | 448.70 | -0.11% | 6,794 |
| Jan 29, 2026 | 449.20 | 449.20 | 449.20 | 449.20 | 449.20 | - | 712 |
| Jan 28, 2026 | 449.20 | 449.20 | 449.10 | 449.20 | 449.20 | - | 2,432 |
| Jan 27, 2026 | 464.10 | 462.90 | 435.70 | 449.20 | 449.20 | -3.21% | 13,408 |
| Jan 26, 2026 | 459.00 | 470.10 | 436.10 | 464.10 | 464.10 | 1.11% | 16,019 |
| Jan 23, 2026 | 458.40 | 460.00 | 451.00 | 459.00 | 459.00 | 0.13% | 11,271 |
| Jan 22, 2026 | 466.40 | 473.70 | 450.20 | 458.40 | 458.40 | -1.72% | 49,279 |
| Jan 21, 2026 | 466.40 | 466.40 | 466.40 | 466.40 | 466.40 | - | 1,194 |
| Jan 20, 2026 | 450.10 | 473.80 | 450.10 | 466.40 | 466.40 | 3.62% | 6,526 |
| Jan 19, 2026 | 472.60 | 450.10 | 450.10 | 450.10 | 450.10 | -4.76% | 9,435 |
| 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 |