Nawi Group Ltd (TLV:NAWI)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,549.00
+71.00 (1.30%)
At close: Feb 20, 2026
Nawi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5,478.00 | 5,632.00 | 5,475.00 | 5,549.00 | 5,549.00 | 1.30% | 17,658 |
| Feb 19, 2026 | 5,767.00 | 5,767.00 | 5,478.00 | 5,478.00 | 5,478.00 | -4.55% | 38,085 |
| Feb 18, 2026 | 5,850.00 | 5,863.00 | 5,720.00 | 5,739.00 | 5,739.00 | -0.88% | 16,882 |
| Feb 17, 2026 | 5,939.00 | 5,939.00 | 5,700.00 | 5,790.00 | 5,790.00 | -2.51% | 6,729 |
| Feb 16, 2026 | 5,976.00 | 6,000.00 | 5,867.00 | 5,939.00 | 5,939.00 | -0.62% | 16,670 |
| Feb 13, 2026 | 5,851.00 | 5,998.00 | 5,761.00 | 5,976.00 | 5,976.00 | 2.14% | 19,998 |
| Feb 12, 2026 | 5,712.00 | 5,865.00 | 5,670.00 | 5,851.00 | 5,851.00 | 2.43% | 22,227 |
| Feb 11, 2026 | 5,552.00 | 5,738.00 | 5,545.00 | 5,712.00 | 5,712.00 | 2.88% | 19,491 |
| Feb 10, 2026 | 5,543.00 | 5,621.00 | 5,504.00 | 5,552.00 | 5,552.00 | 0.16% | 6,589 |
| Feb 9, 2026 | 5,749.00 | 5,749.00 | 5,518.00 | 5,543.00 | 5,543.00 | 0.54% | 2,857 |
| Feb 6, 2026 | 5,528.00 | 5,570.00 | 5,493.00 | 5,513.00 | 5,513.00 | -0.27% | 7,971 |
| Feb 5, 2026 | 5,699.00 | 5,719.00 | 5,528.00 | 5,528.00 | 5,528.00 | -3.00% | 38,277 |
| Feb 4, 2026 | 5,694.00 | 5,707.00 | 5,666.00 | 5,699.00 | 5,699.00 | 0.09% | 21,619 |
| Feb 3, 2026 | 5,543.00 | 5,763.00 | 5,498.00 | 5,694.00 | 5,694.00 | 2.72% | 6,069 |
| Feb 2, 2026 | 5,480.00 | 5,550.00 | 5,434.00 | 5,543.00 | 5,543.00 | 1.15% | 5,659 |
| Jan 30, 2026 | 5,506.00 | 5,506.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.18% | 17,818 |
| Jan 29, 2026 | 5,460.00 | 5,514.00 | 5,359.00 | 5,470.00 | 5,470.00 | 0.18% | 30,606 |
| Jan 28, 2026 | 5,360.00 | 5,500.00 | 5,327.00 | 5,460.00 | 5,460.00 | 1.87% | 115,538 |
| Jan 27, 2026 | 5,193.00 | 5,397.00 | 5,172.00 | 5,360.00 | 5,360.00 | 2.04% | 105,952 |
| Jan 26, 2026 | 5,163.00 | 5,328.00 | 5,100.00 | 5,253.00 | 5,253.00 | 1.74% | 18,835 |
| Jan 23, 2026 | 5,161.00 | 5,219.00 | 5,155.00 | 5,163.00 | 5,163.00 | 0.04% | 4,617 |
| Jan 22, 2026 | 5,169.00 | 5,230.00 | 5,103.00 | 5,161.00 | 5,161.00 | -0.15% | 50,551 |
| Jan 21, 2026 | 5,230.00 | 5,230.00 | 5,127.00 | 5,169.00 | 5,169.00 | 0.06% | 10,096 |
| Jan 20, 2026 | 5,255.00 | 5,255.00 | 5,098.00 | 5,166.00 | 5,166.00 | -1.69% | 14,095 |
| Jan 19, 2026 | 5,362.00 | 5,362.00 | 5,236.00 | 5,255.00 | 5,255.00 | -2.00% | 8,880 |
| Jan 16, 2026 | 5,394.00 | 5,428.00 | 5,326.00 | 5,362.00 | 5,362.00 | -0.59% | 6,675 |
| Jan 15, 2026 | 5,376.00 | 5,420.00 | 5,332.00 | 5,394.00 | 5,394.00 | 0.33% | 7,074 |
| Jan 14, 2026 | 5,353.00 | 5,472.00 | 5,347.00 | 5,376.00 | 5,376.00 | 0.43% | 3,711 |
| Jan 13, 2026 | 5,455.00 | 5,465.00 | 5,351.00 | 5,353.00 | 5,353.00 | -1.87% | 11,028 |
| Jan 12, 2026 | 5,550.00 | 5,550.00 | 5,407.00 | 5,455.00 | 5,455.00 | -1.18% | 4,757 |
| Jan 9, 2026 | 5,496.00 | 5,544.00 | 5,453.00 | 5,520.00 | 5,520.00 | 0.44% | 2,152 |
| Jan 8, 2026 | 5,487.00 | 5,573.00 | 5,430.00 | 5,496.00 | 5,496.00 | 0.16% | 7,864 |
| Jan 7, 2026 | 5,651.00 | 5,651.00 | 5,374.00 | 5,487.00 | 5,487.00 | -2.90% | 24,767 |
| Jan 6, 2026 | 5,450.00 | 5,651.00 | 5,450.00 | 5,651.00 | 5,651.00 | 3.69% | 76,753 |
| Jan 5, 2026 | 5,543.00 | 5,526.00 | 5,350.00 | 5,450.00 | 5,450.00 | -1.68% | 68,309 |
| Jan 1, 2026 | 5,435.00 | 5,700.00 | 5,435.00 | 5,543.00 | 5,543.00 | 1.99% | 20,644 |
| Dec 31, 2025 | 5,566.00 | 5,629.00 | 5,435.00 | 5,435.00 | 5,435.00 | -2.35% | 29,272 |
| Dec 30, 2025 | 5,453.00 | 5,600.00 | 5,373.00 | 5,566.00 | 5,566.00 | 2.07% | 108,373 |
| Dec 29, 2025 | 5,442.00 | 5,491.00 | 5,432.00 | 5,453.00 | 5,453.00 | 0.20% | 15,404 |
| Dec 28, 2025 | 5,311.00 | 5,453.00 | 5,310.00 | 5,442.00 | 5,442.00 | 2.47% | 13,521 |
| Dec 25, 2025 | 5,292.00 | 5,420.00 | 5,274.00 | 5,311.00 | 5,311.00 | 0.36% | 6,624 |
| Dec 24, 2025 | 5,183.00 | 5,322.00 | 5,180.00 | 5,292.00 | 5,292.00 | 2.10% | 4,160 |
| Dec 23, 2025 | 5,174.00 | 5,207.00 | 5,093.00 | 5,183.00 | 5,183.00 | 0.17% | 12,506 |
| Dec 22, 2025 | 5,209.00 | 5,238.00 | 5,050.00 | 5,174.00 | 5,174.00 | 1.27% | 15,210 |
| Dec 21, 2025 | 5,041.00 | 5,186.00 | 4,992.00 | 5,109.00 | 5,109.00 | 1.35% | 4,399 |
| Dec 18, 2025 | 5,038.00 | 5,094.00 | 4,991.00 | 5,041.00 | 5,041.00 | 0.06% | 6,698 |
| Dec 17, 2025 | 5,067.00 | 5,066.00 | 4,990.00 | 5,038.00 | 5,038.00 | -0.57% | 6,876 |
| Dec 16, 2025 | 5,050.00 | 5,086.00 | 5,042.00 | 5,067.00 | 5,067.00 | 0.22% | 10,860 |
| Dec 15, 2025 | 5,042.00 | 5,075.00 | 4,950.00 | 5,056.00 | 5,056.00 | 0.28% | 7,377 |
| Dec 14, 2025 | 5,011.00 | 5,084.00 | 5,008.00 | 5,042.00 | 5,042.00 | 0.62% | 1,985 |