Naphtha Israel Petroleum Corp. Ltd. (TLV:NFTA)
2,729.00
+36.00 (1.34%)
Oct 29, 2025, 5:24 PM IDT
TLV:NFTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,693.00 | 2,778.00 | 2,693.00 | 2,729.00 | 2,729.00 | 1.34% | 7,961 |
| Oct 28, 2025 | 2,689.00 | 2,704.00 | 2,660.00 | 2,693.00 | 2,693.00 | 0.15% | 5,462 |
| Oct 27, 2025 | 2,627.00 | 2,720.00 | 2,627.00 | 2,689.00 | 2,689.00 | 2.36% | 8,361 |
| Oct 26, 2025 | 2,616.00 | 2,654.00 | 2,601.00 | 2,627.00 | 2,627.00 | 0.42% | 2,008 |
| Oct 23, 2025 | 2,580.00 | 2,622.00 | 2,580.00 | 2,616.00 | 2,616.00 | 1.40% | 6,440 |
| Oct 22, 2025 | 2,567.00 | 2,603.00 | 2,567.00 | 2,580.00 | 2,580.00 | 0.51% | 9,186 |
| Oct 21, 2025 | 2,685.00 | 2,685.00 | 2,466.00 | 2,567.00 | 2,567.00 | -1.27% | 5,693 |
| Oct 20, 2025 | 2,546.00 | 2,639.00 | 2,533.00 | 2,600.00 | 2,600.00 | 2.12% | 10,503 |
| Oct 19, 2025 | 2,600.00 | 2,600.00 | 2,501.00 | 2,546.00 | 2,546.00 | -2.08% | 2,254 |
| Oct 16, 2025 | 2,499.00 | 2,649.00 | 2,478.00 | 2,600.00 | 2,600.00 | 4.04% | 25,158 |
| Oct 15, 2025 | 2,533.00 | 2,535.00 | 2,474.00 | 2,499.00 | 2,499.00 | -1.26% | 10,309 |
| Oct 12, 2025 | 2,546.00 | 2,556.00 | 2,511.00 | 2,531.00 | 2,531.00 | -0.59% | 4,806 |
| Oct 9, 2025 | 2,472.00 | 2,585.00 | 2,472.00 | 2,546.00 | 2,546.00 | 2.99% | 2,268 |
| Oct 8, 2025 | 2,511.00 | 2,550.00 | 2,422.00 | 2,472.00 | 2,472.00 | -1.55% | 4,618 |
| Oct 5, 2025 | 2,567.00 | 2,648.00 | 2,483.00 | 2,511.00 | 2,511.00 | -2.18% | 8,517 |
| Sep 30, 2025 | 2,478.00 | 2,605.00 | 2,478.00 | 2,567.00 | 2,567.00 | 3.59% | 17,591 |
| Sep 29, 2025 | 2,530.00 | 2,549.00 | 2,470.00 | 2,478.00 | 2,478.00 | -0.40% | 4,699 |
| Sep 28, 2025 | 2,403.00 | 2,501.00 | 2,403.00 | 2,488.00 | 2,488.00 | 1.14% | 6,902 |
| Sep 25, 2025 | 2,439.00 | 2,481.00 | 2,417.00 | 2,460.00 | 2,460.00 | 2.20% | 2,435 |
| Sep 21, 2025 | 2,438.00 | 2,446.00 | 2,394.00 | 2,407.00 | 2,407.00 | -1.27% | 1,237 |
| Sep 18, 2025 | 2,480.00 | 2,511.00 | 2,340.00 | 2,438.00 | 2,438.00 | -1.93% | 16,120 |
| Sep 17, 2025 | 2,504.00 | 2,515.00 | 2,470.00 | 2,486.00 | 2,486.00 | -0.72% | 2,124 |
| Sep 16, 2025 | 2,546.00 | 2,550.00 | 2,485.00 | 2,504.00 | 2,504.00 | -1.65% | 5,294 |
| Sep 15, 2025 | 2,561.00 | 2,561.00 | 2,534.00 | 2,546.00 | 2,546.00 | -0.59% | 1,465 |
| Sep 14, 2025 | 2,570.00 | 2,608.00 | 2,554.00 | 2,561.00 | 2,561.00 | -0.35% | 992 |
| Sep 11, 2025 | 2,588.00 | 2,589.00 | 2,548.00 | 2,570.00 | 2,570.00 | -0.54% | 4,166 |
| Sep 10, 2025 | 2,571.00 | 2,597.00 | 2,560.00 | 2,584.00 | 2,584.00 | 0.51% | 2,351 |
| Sep 9, 2025 | 2,549.00 | 2,590.00 | 2,549.00 | 2,571.00 | 2,571.00 | 0.86% | 1,785 |
| Sep 8, 2025 | 2,585.00 | 2,585.00 | 2,518.00 | 2,549.00 | 2,549.00 | -1.39% | 1,183 |
| Sep 7, 2025 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | - | 1,415 |
| Sep 4, 2025 | 2,580.00 | 2,589.00 | 2,579.00 | 2,585.00 | 2,585.00 | 0.19% | 1,481 |
| Sep 3, 2025 | 2,550.00 | 2,588.00 | 2,529.00 | 2,580.00 | 2,580.00 | 1.18% | 1,185 |
| Sep 2, 2025 | 2,565.00 | 2,565.00 | 2,550.00 | 2,550.00 | 2,550.00 | -0.58% | 560 |
| Sep 1, 2025 | 2,565.00 | 2,595.00 | 2,528.00 | 2,565.00 | 2,565.00 | - | 1,038 |
| Aug 31, 2025 | 2,599.00 | 2,619.00 | 2,527.00 | 2,565.00 | 2,565.00 | -1.31% | 1,241 |
| Aug 28, 2025 | 2,603.00 | 2,637.00 | 2,567.00 | 2,599.00 | 2,599.00 | -0.15% | 901 |
| Aug 27, 2025 | 2,574.00 | 2,640.00 | 2,531.00 | 2,603.00 | 2,603.00 | 1.13% | 2,440 |
| Aug 26, 2025 | 2,627.00 | 2,630.00 | 2,545.00 | 2,574.00 | 2,574.00 | -2.02% | 3,203 |
| Aug 25, 2025 | 2,649.00 | 2,649.00 | 2,612.00 | 2,627.00 | 2,627.00 | -0.83% | 1,383 |
| Aug 24, 2025 | 2,629.00 | 2,660.00 | 2,629.00 | 2,649.00 | 2,649.00 | 0.76% | 1,921 |
| Aug 21, 2025 | 2,631.00 | 2,640.00 | 2,600.00 | 2,629.00 | 2,629.00 | -0.08% | 1,390 |
| Aug 20, 2025 | 2,629.00 | 2,640.00 | 2,607.00 | 2,631.00 | 2,631.00 | 0.08% | 1,014 |
| Aug 19, 2025 | 2,622.00 | 2,647.00 | 2,608.00 | 2,629.00 | 2,629.00 | -0.76% | 3,950 |
| Aug 18, 2025 | 2,582.00 | 2,659.00 | 2,506.00 | 2,649.00 | 2,649.00 | 2.59% | 2,012 |
| Aug 17, 2025 | 2,547.00 | 2,650.00 | 2,547.00 | 2,582.00 | 2,582.00 | 1.37% | 2,265 |
| Aug 14, 2025 | 2,479.00 | 2,598.00 | 2,475.00 | 2,547.00 | 2,547.00 | 2.74% | 3,676 |
| Aug 13, 2025 | 2,477.00 | 2,527.00 | 2,448.00 | 2,479.00 | 2,479.00 | 0.08% | 3,892 |
| Aug 12, 2025 | 2,513.00 | 2,513.00 | 2,451.00 | 2,477.00 | 2,477.00 | -1.43% | 2,334 |
| Aug 11, 2025 | 2,554.00 | 2,570.00 | 2,500.00 | 2,513.00 | 2,513.00 | -1.61% | 2,954 |
| Aug 10, 2025 | 2,526.00 | 2,564.00 | 2,525.00 | 2,554.00 | 2,554.00 | 1.11% | 1,739 |