Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel · Delayed Price · Currency is ILS · Price in ILA 510.10
-6.10 (-1.18%)
Aug 6, 2025, 2:11 PM IDT
Lewinsky-Ofer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 539.50 | 539.50 | 514.40 | 514.40 | 514.40 | -4.65% | 4,875 |
| 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 |
| Jul 30, 2025 | 525.00 | 543.00 | 525.00 | 533.10 | 533.10 | -1.88% | 13,980 |
| Jul 29, 2025 | 559.90 | 587.00 | 525.00 | 543.30 | 543.30 | -2.96% | 12,255 |
| Jul 28, 2025 | 539.10 | 579.90 | 539.10 | 559.90 | 559.90 | 3.86% | 50,581 |
| Jul 27, 2025 | 537.00 | 569.00 | 536.80 | 539.10 | 539.10 | 0.39% | 12,486 |
| Jul 24, 2025 | 567.20 | 567.20 | 520.00 | 537.00 | 537.00 | -5.32% | 185,272 |
| Jul 23, 2025 | 557.10 | 570.00 | 548.50 | 567.20 | 567.20 | 6.12% | 97,374 |
| Jul 22, 2025 | 492.70 | 538.40 | 491.20 | 534.50 | 534.50 | 8.48% | 117,291 |
| Jul 21, 2025 | 494.90 | 494.90 | 490.10 | 492.70 | 492.70 | -0.44% | 4,577 |
| Jul 20, 2025 | 492.40 | 507.60 | 492.40 | 494.90 | 494.90 | 0.51% | 18,264 |
| Jul 17, 2025 | 494.90 | 494.90 | 484.20 | 492.40 | 492.40 | -0.51% | 2,600 |
| Jul 16, 2025 | 484.00 | 507.60 | 484.00 | 494.90 | 494.90 | 0.18% | 54,081 |
| Jul 15, 2025 | 494.40 | 494.40 | 484.10 | 494.00 | 494.00 | -0.08% | 89,109 |
| Jul 14, 2025 | 494.50 | 494.50 | 494.40 | 494.40 | 494.40 | -0.02% | 4,382 |
| Jul 13, 2025 | 498.00 | 498.40 | 484.10 | 494.50 | 494.50 | -0.78% | 5,002 |
| Jul 10, 2025 | 491.50 | 499.00 | 491.50 | 498.40 | 498.40 | 1.40% | 9,257 |
| Jul 9, 2025 | 497.00 | 497.00 | 484.60 | 491.50 | 491.50 | -0.81% | 6,919 |
| Jul 8, 2025 | 499.00 | 499.00 | 475.00 | 495.50 | 495.50 | 2.97% | 1,610 |
| Jul 7, 2025 | 497.20 | 497.20 | 472.00 | 481.20 | 481.20 | -3.22% | 41,901 |
| Jul 6, 2025 | 494.70 | 507.60 | 472.30 | 497.20 | 497.20 | 0.51% | 25,904 |
| Jul 3, 2025 | 471.10 | 507.60 | 458.10 | 494.70 | 494.70 | 5.01% | 103,248 |
| Jul 2, 2025 | 483.90 | 483.90 | 466.00 | 471.10 | 471.10 | 0.53% | 1,229 |
| Jul 1, 2025 | 477.00 | 477.00 | 463.00 | 468.60 | 468.60 | -0.70% | 4,577 |
| Jun 30, 2025 | 462.10 | 479.80 | 462.10 | 471.90 | 471.90 | 2.12% | 4,159 |
| Jun 29, 2025 | 460.10 | 479.90 | 458.60 | 462.10 | 462.10 | 0.43% | 4,566 |
| Jun 26, 2025 | 480.00 | 487.40 | 457.80 | 460.10 | 460.10 | 0.50% | 6,707 |
| Jun 25, 2025 | 454.40 | 495.00 | 440.00 | 457.80 | 457.80 | 0.75% | 12,818 |
| Jun 24, 2025 | 443.70 | 483.50 | 443.70 | 454.40 | 454.40 | 2.41% | 5,812 |
| Jun 23, 2025 | 480.00 | 480.00 | 430.00 | 443.70 | 443.70 | -4.15% | 5,672 |
| Jun 22, 2025 | 480.00 | 492.60 | 443.90 | 462.90 | 462.90 | 4.89% | 5,203 |
| Jun 19, 2025 | 457.10 | 457.10 | 432.10 | 441.30 | 441.30 | -3.46% | 39,944 |
| Jun 18, 2025 | 480.00 | 487.90 | 440.00 | 457.10 | 457.10 | -6.33% | 13,478 |
| Jun 17, 2025 | 470.70 | 512.00 | 470.70 | 488.00 | 488.00 | 3.68% | 50,012 |
| Jun 16, 2025 | 471.00 | 471.00 | 470.00 | 470.70 | 470.70 | 2.66% | 5,607 |
| Jun 15, 2025 | 463.30 | 465.00 | 449.90 | 458.50 | 458.50 | -2.03% | 8,211 |
| Jun 12, 2025 | 447.40 | 471.00 | 447.40 | 468.00 | 468.00 | 4.60% | 9,431 |
| Jun 11, 2025 | 475.00 | 475.00 | 435.10 | 447.40 | 447.40 | -2.16% | 26,328 |
| Jun 10, 2025 | 484.00 | 484.00 | 446.00 | 457.30 | 457.30 | 2.53% | 12,676 |
| Jun 9, 2025 | 445.20 | 447.50 | 443.40 | 446.00 | 446.00 | 0.18% | 12,138 |
| Jun 8, 2025 | 460.40 | 460.40 | 443.90 | 445.20 | 445.20 | -3.30% | 1,529 |
| Jun 5, 2025 | 480.00 | 484.00 | 437.10 | 460.40 | 460.40 | -4.08% | 15,706 |
| Jun 4, 2025 | 490.50 | 490.50 | 480.00 | 480.00 | 480.00 | -2.14% | 1,021 |
| Jun 3, 2025 | 493.30 | 493.30 | 489.90 | 490.50 | 490.50 | -0.57% | 1,299 |
| May 29, 2025 | 468.50 | 493.90 | 468.50 | 493.30 | 493.30 | 5.29% | 12,587 |
| May 28, 2025 | 467.50 | 469.90 | 467.50 | 468.50 | 468.50 | 0.21% | 174 |
| May 27, 2025 | 444.70 | 467.50 | 444.70 | 467.50 | 467.50 | 5.13% | 6,844 |
| May 26, 2025 | 425.20 | 450.00 | 425.20 | 444.70 | 444.70 | 4.59% | 1,407 |
| May 25, 2025 | 427.30 | 428.00 | 425.00 | 425.20 | 425.20 | -0.49% | 12,586 |