Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel · Delayed Price · Currency is ILS · Price in ILA 338.00
-2.30 (-0.68%)
Sep 23, 2026, 5:24 PM IDT
Lewinsky-Ofer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 340.30 | 340.10 | 306.20 | 331.60 | 331.60 | -2.56% | 3,251 |
| Sep 22, 2026 | 340.50 | 340.00 | 340.00 | 340.30 | 340.30 | -0.06% | 243 |
| Sep 17, 2026 | 345.20 | 330.00 | 330.00 | 340.50 | 340.50 | -1.36% | 180 |
| Sep 16, 2026 | 345.10 | 345.20 | 345.10 | 345.20 | 345.20 | 0.03% | 517 |
| Sep 15, 2026 | 344.80 | 352.10 | 343.90 | 345.10 | 345.10 | 0.09% | 1,416 |
| Sep 14, 2026 | 352.20 | 349.00 | 338.50 | 344.80 | 344.80 | -2.10% | 4,975 |
| Sep 10, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | - | 47 |
| Sep 9, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | - | 52 |
| Sep 8, 2026 | 353.20 | 379.90 | 350.00 | 352.20 | 352.20 | -0.28% | 291 |
| Sep 7, 2026 | 359.50 | 359.50 | 346.00 | 353.20 | 353.20 | -1.75% | 496 |
| Sep 4, 2026 | 351.90 | 368.00 | 354.00 | 359.50 | 359.50 | 2.16% | 18,274 |
| Sep 3, 2026 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | - | 522 |
| Sep 2, 2026 | 351.50 | 353.60 | 350.30 | 351.90 | 351.90 | 0.11% | 1,518 |
| Sep 1, 2026 | 350.00 | 363.10 | 346.70 | 351.50 | 351.50 | 1.88% | 37,309 |
| Aug 31, 2026 | 349.90 | 349.90 | 344.30 | 345.00 | 345.00 | 0.20% | 1,710 |
| Aug 28, 2026 | 349.90 | 349.90 | 342.10 | 344.30 | 344.30 | 0.64% | 907 |
| Aug 27, 2026 | 350.00 | 350.00 | 332.00 | 342.10 | 342.10 | 0.85% | 4,515 |
| Aug 26, 2026 | 345.80 | 345.80 | 331.10 | 339.20 | 339.20 | -1.91% | 3,735 |
| Aug 25, 2026 | 346.50 | 346.50 | 344.70 | 345.80 | 345.80 | -0.20% | 238 |
| Aug 24, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - | 122 |
| Aug 21, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - | 61 |
| Aug 20, 2026 | 350.00 | 350.00 | 343.70 | 346.50 | 346.50 | 0.81% | 299 |
| Aug 19, 2026 | 353.60 | 353.60 | 328.80 | 343.70 | 343.70 | -2.80% | 22,306 |
| Aug 18, 2026 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | - | 470 |
| Aug 17, 2026 | 356.80 | 356.80 | 353.60 | 353.60 | 353.60 | -0.90% | 1,010 |
| Aug 14, 2026 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - | 171 |
| Aug 13, 2026 | 389.60 | 387.50 | 353.00 | 356.80 | 356.80 | -8.42% | 17,919 |
| Aug 12, 2026 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | - | 21 |
| Aug 11, 2026 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | - | 16 |
| Aug 10, 2026 | 382.10 | 392.90 | 382.10 | 389.60 | 389.60 | 1.96% | 561 |
| Aug 7, 2026 | 368.80 | 390.00 | 357.70 | 382.10 | 382.10 | 3.61% | 2,173 |
| Aug 6, 2026 | 384.80 | 390.00 | 366.00 | 368.80 | 368.80 | -4.16% | 11,569 |
| Aug 5, 2026 | 374.90 | 390.00 | 374.90 | 384.80 | 384.80 | 2.64% | 1,959 |
| Aug 4, 2026 | 348.70 | 399.00 | 348.70 | 374.90 | 374.90 | 7.51% | 53,159 |
| Aug 3, 2026 | 350.00 | 350.00 | 348.70 | 348.70 | 348.70 | 0.03% | 36 |
| Jul 31, 2026 | 345.60 | 363.00 | 340.00 | 348.60 | 348.60 | 0.87% | 8,958 |
| Jul 30, 2026 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - | 30 |
| Jul 29, 2026 | 345.90 | 345.90 | 343.80 | 345.60 | 345.60 | -0.09% | 356 |
| Jul 28, 2026 | 363.00 | 363.00 | 345.30 | 345.90 | 345.90 | -1.65% | 1,139 |
| Jul 27, 2026 | 370.40 | 370.40 | 345.30 | 351.70 | 351.70 | -5.05% | 456 |
| Jul 24, 2026 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | - | 1,919 |
| Jul 22, 2026 | 371.20 | 371.20 | 368.00 | 370.40 | 370.40 | -0.22% | 130 |
| Jul 21, 2026 | 366.00 | 384.00 | 355.00 | 371.20 | 371.20 | 1.73% | 2,793 |
| Jul 20, 2026 | 361.00 | 379.00 | 346.00 | 364.90 | 364.90 | 1.08% | 1,503 |
| Jul 17, 2026 | 387.90 | 365.00 | 360.00 | 361.00 | 361.00 | -6.93% | 7,266 |
| Jul 16, 2026 | 369.80 | 390.70 | 369.00 | 387.90 | 387.90 | 4.89% | 1,749 |
| Jul 15, 2026 | 396.90 | 396.00 | 363.00 | 369.80 | 369.80 | -6.83% | 15,869 |
| Jul 14, 2026 | 399.50 | 396.90 | 396.90 | 396.90 | 396.90 | -0.65% | 2,549 |
| Jul 13, 2026 | 400.00 | 400.00 | 398.40 | 399.50 | 399.50 | 4.17% | 4,633 |
| Jul 10, 2026 | 367.50 | 385.70 | 367.50 | 383.50 | 383.50 | 4.87% | 2,589 |