Amos Luzon Development and Energy Group Ltd (TLV:LUZN)
Israel · Delayed Price · Currency is ILS · Price in ILA 425.40
+8.00 (1.92%)
At close: Dec 18, 2025
TLV:LUZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 417.40 | 428.00 | 411.00 | 425.40 | 425.40 | 1.92% | 321,795 |
| Dec 17, 2025 | 429.00 | 429.00 | 414.50 | 417.40 | 417.40 | -0.62% | 128,471 |
| Dec 16, 2025 | 405.30 | 423.50 | 397.20 | 420.00 | 420.00 | 3.63% | 847,715 |
| Dec 15, 2025 | 404.60 | 410.80 | 400.00 | 405.30 | 405.30 | 0.17% | 711,952 |
| Dec 14, 2025 | 412.60 | 412.60 | 402.00 | 404.60 | 404.60 | -1.94% | 46,413 |
| Dec 11, 2025 | 413.00 | 418.00 | 410.00 | 412.60 | 412.60 | 0.29% | 383,460 |
| Dec 10, 2025 | 409.90 | 417.60 | 406.90 | 411.40 | 411.40 | 0.37% | 197,394 |
| Dec 9, 2025 | 410.00 | 425.00 | 405.10 | 409.90 | 409.90 | 1.26% | 8,581,017 |
| Dec 8, 2025 | 401.00 | 409.90 | 400.00 | 404.80 | 404.80 | 1.07% | 794,964 |
| Dec 7, 2025 | 396.40 | 405.00 | 396.40 | 400.50 | 400.50 | 1.03% | 73,822 |
| Dec 4, 2025 | 395.90 | 404.60 | 391.60 | 396.40 | 396.40 | 0.13% | 49,882 |
| Dec 3, 2025 | 392.40 | 400.70 | 391.90 | 395.90 | 395.90 | 0.89% | 134,854 |
| Dec 2, 2025 | 388.90 | 394.00 | 385.80 | 392.40 | 392.40 | 0.90% | 63,999 |
| Dec 1, 2025 | 381.00 | 389.00 | 377.10 | 388.90 | 388.90 | 1.43% | 157,675 |
| Nov 30, 2025 | 373.00 | 388.00 | 373.00 | 383.40 | 383.40 | 2.79% | 258,149 |
| Nov 27, 2025 | 376.10 | 379.90 | 372.00 | 373.00 | 373.00 | -0.82% | 57,611 |
| Nov 26, 2025 | 373.00 | 381.00 | 366.80 | 376.10 | 376.10 | 0.83% | 180,774 |
| Nov 25, 2025 | 375.30 | 385.00 | 371.00 | 373.00 | 373.00 | -0.61% | 216,630 |
| Nov 24, 2025 | 371.10 | 378.00 | 368.00 | 375.30 | 375.30 | 1.13% | 315,252 |
| Nov 23, 2025 | 364.60 | 376.00 | 355.50 | 371.10 | 371.10 | 1.78% | 126,803 |
| Nov 20, 2025 | 356.10 | 369.60 | 356.10 | 364.60 | 364.60 | -1.00% | 43,598 |
| Nov 19, 2025 | 362.50 | 372.00 | 359.70 | 368.30 | 368.30 | 1.60% | 101,061 |
| Nov 18, 2025 | 366.90 | 366.90 | 356.40 | 362.50 | 362.50 | -1.20% | 49,993 |
| Nov 17, 2025 | 374.80 | 385.80 | 360.00 | 366.90 | 366.90 | -2.11% | 315,140 |
| Nov 16, 2025 | 368.70 | 374.80 | 367.70 | 374.80 | 374.80 | 1.65% | 79,718 |
| Nov 13, 2025 | 388.00 | 388.00 | 362.90 | 368.70 | 368.70 | -1.65% | 878,717 |
| Nov 12, 2025 | 373.30 | 377.00 | 373.30 | 374.90 | 374.90 | 0.43% | 108,784 |
| Nov 11, 2025 | 370.40 | 377.40 | 368.30 | 373.30 | 373.30 | 0.78% | 49,773 |
| Nov 10, 2025 | 367.90 | 373.50 | 367.90 | 370.40 | 370.40 | 0.68% | 164,261 |
| Nov 9, 2025 | 367.40 | 373.00 | 366.70 | 367.90 | 367.90 | 0.14% | 34,608 |
| Nov 6, 2025 | 370.10 | 372.10 | 364.10 | 367.40 | 367.40 | -0.73% | 392,949 |
| Nov 5, 2025 | 369.40 | 372.60 | 365.80 | 370.10 | 370.10 | 0.19% | 119,596 |
| Nov 4, 2025 | 370.20 | 373.00 | 363.00 | 369.40 | 369.40 | -0.22% | 153,179 |
| Nov 3, 2025 | 372.30 | 378.00 | 364.00 | 370.20 | 370.20 | -0.56% | 240,623 |
| Nov 2, 2025 | 370.40 | 387.50 | 364.70 | 372.30 | 372.30 | 0.51% | 249,899 |
| Oct 30, 2025 | 368.50 | 372.70 | 367.30 | 370.40 | 370.40 | 0.52% | 102,461 |
| Oct 29, 2025 | 381.00 | 381.00 | 365.90 | 368.50 | 368.50 | 1.07% | 96,341 |
| Oct 28, 2025 | 366.60 | 370.90 | 361.20 | 364.60 | 364.60 | -0.55% | 101,599 |
| Oct 27, 2025 | 366.70 | 367.00 | 363.00 | 366.60 | 366.60 | -0.03% | 238,479 |
| Oct 26, 2025 | 362.10 | 377.30 | 362.10 | 366.70 | 366.70 | 1.78% | 287,586 |
| Oct 23, 2025 | 362.10 | 364.90 | 356.10 | 360.30 | 360.30 | -0.50% | 172,695 |
| Oct 22, 2025 | 361.60 | 376.00 | 359.10 | 362.10 | 362.10 | 0.14% | 34,002 |
| Oct 21, 2025 | 365.50 | 368.00 | 355.80 | 361.60 | 361.60 | -1.07% | 239,918 |
| Oct 20, 2025 | 369.00 | 371.40 | 365.20 | 365.50 | 365.50 | -0.95% | 98,294 |
| Oct 19, 2025 | 368.00 | 369.00 | 350.10 | 369.00 | 369.00 | 1.51% | 135,053 |
| Oct 16, 2025 | 361.80 | 364.60 | 359.10 | 363.50 | 363.50 | 0.47% | 131,669 |
| Oct 15, 2025 | 355.50 | 362.70 | 353.70 | 361.80 | 361.80 | 1.77% | 242,623 |
| Oct 12, 2025 | 349.50 | 357.70 | 343.20 | 355.50 | 355.50 | 0.71% | 220,919 |
| Oct 9, 2025 | 347.00 | 353.00 | 342.00 | 353.00 | 353.00 | 3.70% | 255,746 |
| Oct 8, 2025 | 355.30 | 360.00 | 330.60 | 340.40 | 340.40 | 1.31% | 143,986 |