Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel · Delayed Price · Currency is ILS · Price in ILA 435.00
+5.70 (1.33%)
Mar 20, 2026, 1:44 PM IDT
Lewinsky-Ofer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 435.00 | 435.00 | 420.00 | 429.30 | 429.30 | -1.31% | 5,640 |
| Mar 18, 2026 | 446.00 | 435.90 | 435.00 | 435.00 | 435.00 | -2.47% | 5,638 |
| Mar 17, 2026 | 454.00 | 446.00 | 446.00 | 446.00 | 446.00 | -1.76% | 2,783 |
| Mar 16, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 86 |
| Mar 13, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 70 |
| Mar 12, 2026 | 458.70 | 458.70 | 431.20 | 454.00 | 454.00 | -1.02% | 3,151 |
| Mar 11, 2026 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | - | 102 |
| Mar 10, 2026 | 459.90 | 458.70 | 458.70 | 458.70 | 458.70 | -0.26% | 6,696 |
| Mar 9, 2026 | 460.00 | 460.00 | 459.90 | 459.90 | 459.90 | -0.02% | 6,687 |
| Mar 6, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 114 |
| Mar 5, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 3,590 |
| Mar 4, 2026 | 450.00 | 460.00 | 456.00 | 460.00 | 460.00 | 2.22% | 824 |
| Mar 2, 2026 | 450.00 | 450.00 | 440.90 | 450.00 | 450.00 | 0.72% | 54,646 |
| Feb 27, 2026 | 426.90 | 449.80 | 426.90 | 446.80 | 446.80 | 4.66% | 7,960 |
| Feb 26, 2026 | 425.50 | 430.00 | 390.00 | 426.90 | 426.90 | 0.33% | 2,022 |
| Feb 25, 2026 | 449.90 | 449.90 | 420.00 | 425.50 | 425.50 | -1.50% | 3,495 |
| 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 |