Lesico Ltd (TLV:LSCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 398.00
+3.60 (0.91%)
Dec 18, 2025, 5:24 PM IDT
Lesico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 394.40 | 398.00 | 394.30 | 396.50 | 396.50 | 0.53% | 2,236 |
| Dec 17, 2025 | 394.80 | 394.80 | 394.00 | 394.40 | 394.40 | -0.10% | 2,543 |
| Dec 16, 2025 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | 2.63% | 632 |
| Dec 15, 2025 | 373.70 | 388.40 | 373.70 | 384.70 | 384.70 | 2.94% | 921 |
| Dec 14, 2025 | 377.10 | 377.10 | 373.30 | 373.70 | 373.70 | -0.90% | 946 |
| Dec 11, 2025 | 376.90 | 378.80 | 374.80 | 377.10 | 377.10 | 0.59% | 29,497 |
| Dec 10, 2025 | 370.00 | 377.00 | 370.00 | 374.90 | 374.90 | 1.32% | 981 |
| Dec 9, 2025 | 377.00 | 370.20 | 370.00 | 370.00 | 370.00 | -1.86% | 7,275 |
| Dec 8, 2025 | 385.00 | 377.00 | 377.00 | 377.00 | 377.00 | -2.08% | 1,681 |
| Dec 7, 2025 | 385.30 | 385.30 | 385.00 | 385.00 | 385.00 | -0.08% | 1,206 |
| Dec 4, 2025 | 391.20 | 391.20 | 384.70 | 385.30 | 385.30 | -1.51% | 6,957 |
| Dec 3, 2025 | 372.60 | 395.00 | 387.80 | 391.20 | 391.20 | 4.99% | 8,965 |
| Dec 2, 2025 | 375.70 | 388.00 | 370.70 | 372.60 | 372.60 | -0.83% | 20,173 |
| Dec 1, 2025 | 379.10 | 379.10 | 375.00 | 375.70 | 375.70 | -0.90% | 21,359 |
| Nov 30, 2025 | 378.40 | 387.00 | 378.00 | 379.10 | 379.10 | 0.18% | 8,916 |
| Nov 27, 2025 | 379.70 | 383.90 | 377.90 | 378.40 | 378.40 | -0.34% | 12,658 |
| Nov 26, 2025 | 378.30 | 383.10 | 378.00 | 379.70 | 379.70 | 0.37% | 16,569 |
| Nov 25, 2025 | 378.00 | 380.00 | 377.40 | 378.30 | 378.30 | 0.08% | 29,246 |
| Nov 24, 2025 | 362.00 | 378.00 | 361.90 | 378.00 | 378.00 | 4.36% | 34,134 |
| Nov 23, 2025 | 361.40 | 362.60 | 361.40 | 362.20 | 362.20 | 0.22% | 5,829 |
| Nov 20, 2025 | 362.90 | 368.30 | 352.00 | 361.40 | 361.40 | -0.41% | 4,676 |
| Nov 19, 2025 | 362.90 | 362.90 | 362.90 | 362.90 | 362.90 | - | 987 |
| Nov 18, 2025 | 356.00 | 367.90 | 355.30 | 362.90 | 362.90 | -1.09% | 1,965 |
| Nov 17, 2025 | 375.90 | 370.20 | 357.00 | 366.90 | 366.90 | -2.39% | 6,248 |
| Nov 16, 2025 | 373.90 | 379.00 | 368.00 | 375.90 | 375.90 | 0.53% | 2,406 |
| Nov 13, 2025 | 345.40 | 378.00 | 345.40 | 373.90 | 373.90 | 1.52% | 10,320 |
| Nov 12, 2025 | 363.10 | 369.30 | 360.00 | 368.30 | 368.30 | 1.43% | 1,664 |
| Nov 11, 2025 | 367.30 | 367.30 | 362.00 | 363.10 | 363.10 | -1.14% | 2,990 |
| Nov 10, 2025 | 354.40 | 368.80 | 354.40 | 367.30 | 367.30 | 3.64% | 1,304 |
| Nov 9, 2025 | 345.70 | 364.00 | 345.50 | 354.40 | 354.40 | 2.52% | 1,563 |
| Nov 6, 2025 | 358.80 | 369.00 | 345.40 | 345.70 | 345.70 | -3.65% | 16,834 |
| Nov 5, 2025 | 360.50 | 369.00 | 352.00 | 358.80 | 358.80 | -0.47% | 11,934 |
| Nov 4, 2025 | 359.60 | 365.00 | 359.40 | 360.50 | 360.50 | 0.25% | 19,137 |
| Nov 3, 2025 | 345.40 | 359.90 | 345.40 | 359.60 | 359.60 | 4.11% | 22,985 |
| Nov 2, 2025 | 345.60 | 345.60 | 345.40 | 345.40 | 345.40 | -0.06% | 1,961 |
| Oct 30, 2025 | 350.10 | 350.10 | 338.40 | 345.60 | 345.60 | -1.29% | 5,358 |
| Oct 29, 2025 | 349.70 | 353.60 | 349.00 | 350.10 | 350.10 | 0.11% | 18,969 |
| Oct 28, 2025 | 355.60 | 355.60 | 346.60 | 349.70 | 349.70 | -1.66% | 12,498 |
| Oct 27, 2025 | 353.30 | 359.60 | 353.30 | 355.60 | 355.60 | 0.65% | 9,478 |
| Oct 26, 2025 | 357.30 | 357.30 | 348.00 | 353.30 | 353.30 | -1.12% | 8,053 |
| Oct 23, 2025 | 361.00 | 361.80 | 347.50 | 357.30 | 357.30 | 2.82% | 7,243 |
| Oct 22, 2025 | 347.50 | 347.50 | 347.20 | 347.50 | 347.50 | - | 3,588 |
| Oct 21, 2025 | 370.40 | 370.40 | 342.00 | 347.50 | 347.50 | -6.18% | 781 |
| Oct 20, 2025 | 372.40 | 372.40 | 368.00 | 370.40 | 370.40 | -0.54% | 5,356 |
| Oct 19, 2025 | 381.40 | 381.40 | 370.40 | 372.40 | 372.40 | -2.36% | 1,719 |
| Oct 16, 2025 | 385.90 | 387.80 | 379.90 | 381.40 | 381.40 | -1.17% | 35,678 |
| Oct 15, 2025 | 374.10 | 388.00 | 374.10 | 385.90 | 385.90 | 3.15% | 14,682 |
| Oct 12, 2025 | 360.00 | 388.20 | 360.00 | 374.10 | 374.10 | 1.55% | 8,266 |
| Oct 9, 2025 | 374.80 | 374.80 | 357.90 | 368.40 | 368.40 | 2.28% | 11,279 |
| Oct 8, 2025 | 358.30 | 375.00 | 357.70 | 360.20 | 360.20 | 0.53% | 4,089 |