Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel · Delayed Price · Currency is ILS · Price in ILA 500.00
-0.20 (-0.04%)
Nov 13, 2025, 5:24 PM IDT
Lewinsky-Ofer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 496.70 | 496.70 | 492.10 | 496.70 | 496.70 | - | 39,654 |
| Nov 5, 2025 | 495.70 | 498.00 | 492.00 | 496.70 | 496.70 | 0.20% | 3,824 |
| Nov 4, 2025 | 501.50 | 501.50 | 492.50 | 495.70 | 495.70 | -1.16% | 9,448 |
| Nov 3, 2025 | 506.40 | 506.80 | 492.00 | 501.50 | 501.50 | -0.97% | 10,423 |
| Nov 2, 2025 | 507.70 | 507.70 | 492.10 | 506.40 | 506.40 | 0.14% | 1,522 |
| Oct 30, 2025 | 492.00 | 508.90 | 492.00 | 505.70 | 505.70 | -0.16% | 3,157 |
| Oct 29, 2025 | 502.30 | 508.00 | 502.30 | 506.50 | 506.50 | 0.84% | 1,340 |
| Oct 28, 2025 | 508.50 | 508.50 | 498.00 | 502.30 | 502.30 | -1.22% | 12,805 |
| Oct 27, 2025 | 509.30 | 509.30 | 507.00 | 508.50 | 508.50 | -0.16% | 2,383 |
| Oct 26, 2025 | 507.30 | 509.80 | 507.30 | 509.30 | 509.30 | 0.39% | 3,049 |
| Oct 23, 2025 | 502.60 | 512.90 | 502.60 | 507.30 | 507.30 | 0.94% | 1,070 |
| Oct 22, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | - | 4,685 |
| 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 |