Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel · Delayed Price · Currency is ILS · Price in ILA 346.00
-15.00 (-4.16%)
Jul 20, 2026, 5:24 PM IDT
Lewinsky-Ofer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 350.10 | 367.50 | 350.10 | 365.70 | 365.70 | 4.97% | 1,760 |
| Jul 8, 2026 | 361.40 | 361.40 | 333.10 | 348.40 | 348.40 | -3.60% | 38,949 |
| Jul 7, 2026 | 370.60 | 370.70 | 348.00 | 361.40 | 361.40 | -2.48% | 7,468 |
| Jul 6, 2026 | 387.30 | 387.30 | 368.10 | 370.60 | 370.60 | -4.31% | 9,461 |
| Jul 3, 2026 | 407.70 | 407.70 | 386.70 | 387.30 | 387.30 | -5.00% | 610 |
| Jul 2, 2026 | 390.20 | 412.70 | 390.20 | 407.70 | 407.70 | 4.48% | 2,329 |
| Jul 1, 2026 | 408.00 | 408.00 | 380.00 | 390.20 | 390.20 | -4.36% | 11,499 |
| Jun 30, 2026 | 378.50 | 410.10 | 378.50 | 408.00 | 408.00 | 7.79% | 40,868 |
| Jun 29, 2026 | 368.10 | 392.30 | 361.00 | 378.50 | 378.50 | 2.83% | 123,964 |
| Jun 26, 2026 | 374.30 | 360.00 | 360.00 | 368.10 | 368.10 | -1.66% | 227 |
| Jun 25, 2026 | 375.00 | 375.00 | 362.20 | 374.30 | 374.30 | -2.98% | 17,830 |
| Jun 24, 2026 | 358.10 | 386.00 | 329.50 | 385.80 | 385.80 | 7.74% | 21,727 |
| Jun 23, 2026 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - | 83 |
| Jun 22, 2026 | 359.20 | 359.20 | 358.00 | 358.10 | 358.10 | -0.31% | 1,669 |
| Jun 19, 2026 | 363.10 | 351.00 | 351.00 | 359.20 | 359.20 | -1.07% | 169 |
| Jun 18, 2026 | 375.00 | 375.00 | 343.00 | 363.10 | 363.10 | 2.92% | 4,116 |
| Jun 17, 2026 | 344.80 | 375.00 | 344.90 | 352.80 | 352.80 | 2.32% | 13,019 |
| Jun 16, 2026 | 341.60 | 358.50 | 340.70 | 344.80 | 344.80 | 0.94% | 10,694 |
| Jun 15, 2026 | 351.30 | 410.00 | 330.00 | 341.60 | 341.60 | -2.76% | 70,699 |
| Jun 12, 2026 | 380.30 | 380.30 | 346.10 | 351.30 | 351.30 | -7.63% | 10,926 |
| Jun 11, 2026 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | - | 57 |
| Jun 10, 2026 | 392.00 | 381.00 | 380.00 | 380.30 | 380.30 | -2.98% | 2,106 |
| Jun 9, 2026 | 419.70 | 402.70 | 390.00 | 392.00 | 392.00 | -6.60% | 829 |
| Jun 8, 2026 | 419.70 | 419.70 | 419.70 | 419.70 | 419.70 | - | 52 |
| Jun 5, 2026 | 385.00 | 419.90 | 385.00 | 419.70 | 419.70 | 9.01% | 10,001 |
| Jun 4, 2026 | 386.20 | 385.00 | 385.00 | 385.00 | 385.00 | -0.31% | 1,081 |
| Jun 3, 2026 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | - | 188 |
| Jun 2, 2026 | 386.90 | 386.90 | 385.30 | 386.20 | 386.20 | -0.18% | 15,048 |
| Jun 1, 2026 | 386.90 | 386.90 | 386.60 | 386.90 | 386.90 | - | 60,051 |
| May 29, 2026 | 386.90 | 386.90 | 386.90 | 386.90 | 386.90 | - | 142 |
| May 28, 2026 | 393.10 | 391.00 | 360.00 | 386.90 | 386.90 | -1.58% | 1,821 |
| May 27, 2026 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | - | 108 |
| May 26, 2026 | 398.00 | 396.90 | 340.00 | 393.10 | 393.10 | -1.23% | 1,795 |
| May 25, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | 2,117 |
| May 20, 2026 | 397.20 | 398.00 | 398.00 | 398.00 | 398.00 | 0.20% | 1,237 |
| May 19, 2026 | 396.80 | 397.90 | 396.80 | 397.20 | 397.20 | 0.10% | 991 |
| May 18, 2026 | 397.20 | 397.10 | 395.60 | 396.80 | 396.80 | -0.10% | 5,246 |
| May 15, 2026 | 397.40 | 397.00 | 397.00 | 397.20 | 397.20 | -0.05% | 275 |
| May 14, 2026 | 399.80 | 398.20 | 396.60 | 397.40 | 397.40 | -0.60% | 420 |
| May 13, 2026 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | - | 82 |
| May 12, 2026 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | - | 53 |
| May 11, 2026 | 399.80 | 400.00 | 399.80 | 399.80 | 399.80 | - | 6,471 |
| May 8, 2026 | 400.00 | 400.00 | 399.70 | 399.80 | 399.80 | -0.05% | 370 |