Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel · Delayed Price · Currency is ILS · Price in ILA 398.00
+0.80 (0.20%)
May 20, 2026, 5:32 PM IDT
Lewinsky-Ofer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 400.70 | 400.00 | 400.00 | 400.00 | 400.00 | -0.17% | 4,169 |
| May 6, 2026 | 383.40 | 402.00 | 383.40 | 400.70 | 400.70 | 4.51% | 3,086 |
| May 5, 2026 | 401.80 | 397.00 | 374.00 | 383.40 | 383.40 | -4.58% | 25,893 |
| May 4, 2026 | 398.10 | 403.40 | 398.10 | 401.80 | 401.80 | 0.93% | 1,287 |
| May 1, 2026 | 404.60 | 404.60 | 396.00 | 398.10 | 398.10 | -1.61% | 381 |
| Apr 30, 2026 | 418.80 | 405.00 | 399.90 | 404.60 | 404.60 | -3.39% | 3,736 |
| Apr 29, 2026 | 421.10 | 421.10 | 405.00 | 418.80 | 418.80 | -0.55% | 1,515 |
| Apr 28, 2026 | 408.80 | 424.70 | 405.00 | 421.10 | 421.10 | 3.01% | 2,510 |
| Apr 27, 2026 | 414.80 | 419.30 | 385.40 | 408.80 | 408.80 | -1.45% | 7,167 |
| Apr 24, 2026 | 395.00 | 419.30 | 395.00 | 414.80 | 414.80 | 5.01% | 16,013 |
| Apr 23, 2026 | 410.00 | 409.20 | 382.00 | 395.00 | 395.00 | -3.66% | 9,583 |
| Apr 20, 2026 | 415.60 | 415.60 | 410.00 | 410.00 | 410.00 | -1.35% | 1,583 |
| Apr 17, 2026 | 419.40 | 419.40 | 415.00 | 415.60 | 415.60 | -0.91% | 1,115 |
| Apr 16, 2026 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | - | 107 |
| Apr 15, 2026 | 417.30 | 419.40 | 419.40 | 419.40 | 419.40 | 0.50% | 1,517 |
| Apr 14, 2026 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | - | 184 |
| Apr 13, 2026 | 413.40 | 419.40 | 415.00 | 417.30 | 417.30 | 0.94% | 41,141 |
| Apr 10, 2026 | 417.90 | 417.90 | 405.00 | 413.40 | 413.40 | -1.08% | 10,591 |
| Apr 9, 2026 | 419.50 | 419.50 | 416.70 | 417.90 | 417.90 | -0.19% | 12,929 |
| Apr 6, 2026 | 419.50 | 419.50 | 419.50 | 418.70 | 418.70 | 0.05% | 104 |
| Apr 3, 2026 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | - | 681 |
| Mar 31, 2026 | 423.20 | 423.20 | 417.50 | 418.50 | 418.50 | -1.11% | 6,198 |
| Mar 30, 2026 | 427.90 | 427.90 | 420.00 | 423.20 | 423.20 | -0.12% | 71 |
| Mar 27, 2026 | 428.00 | 428.00 | 428.00 | 423.70 | 423.70 | 0.07% | 26 |
| Mar 26, 2026 | 445.50 | 459.60 | 420.00 | 423.40 | 423.40 | -4.96% | 18,642 |
| Mar 25, 2026 | 436.40 | 459.90 | 435.00 | 445.50 | 445.50 | 2.09% | 4,417 |
| Mar 24, 2026 | 431.30 | 443.40 | 432.00 | 436.40 | 436.40 | 1.18% | 6,221 |
| Mar 23, 2026 | 435.00 | 435.70 | 422.00 | 431.30 | 431.30 | -0.85% | 12,401 |
| Mar 20, 2026 | 429.30 | 435.00 | 435.00 | 435.00 | 435.00 | 1.33% | 2,799 |
| 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 |