Netanel Group Ltd (TLV:NTGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,174.00
-14.00 (-1.18%)
At close: Jan 30, 2026
Netanel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,188.00 | 1,179.00 | 1,154.00 | 1,174.00 | 1,174.00 | -1.18% | 2,605 |
| Jan 29, 2026 | 1,184.00 | 1,200.00 | 1,170.00 | 1,188.00 | 1,188.00 | 0.34% | 15,214 |
| Jan 28, 2026 | 1,196.00 | 1,202.00 | 1,183.00 | 1,184.00 | 1,184.00 | -1.00% | 16,730 |
| Jan 27, 2026 | 1,218.00 | 1,240.00 | 1,168.00 | 1,196.00 | 1,196.00 | -1.81% | 33,551 |
| Jan 26, 2026 | 1,214.00 | 1,229.00 | 1,200.00 | 1,218.00 | 1,218.00 | 0.33% | 16,116 |
| Jan 23, 2026 | 1,217.00 | 1,240.00 | 1,200.00 | 1,214.00 | 1,214.00 | -0.25% | 6,474 |
| Jan 22, 2026 | 1,225.00 | 1,234.00 | 1,205.00 | 1,217.00 | 1,217.00 | -0.65% | 3,733 |
| Jan 21, 2026 | 1,289.00 | 1,289.00 | 1,219.00 | 1,225.00 | 1,225.00 | -1.92% | 785 |
| Jan 20, 2026 | 1,280.00 | 1,270.00 | 1,224.00 | 1,249.00 | 1,249.00 | -2.42% | 4,545 |
| Jan 19, 2026 | 1,290.00 | 1,290.00 | 1,278.00 | 1,280.00 | 1,280.00 | -0.78% | 461 |
| Jan 16, 2026 | 1,276.00 | 1,300.00 | 1,276.00 | 1,290.00 | 1,290.00 | 1.10% | 13,805 |
| Jan 15, 2026 | 1,261.00 | 1,278.00 | 1,242.00 | 1,276.00 | 1,276.00 | 1.19% | 3,595 |
| Jan 14, 2026 | 1,230.00 | 1,328.00 | 1,259.00 | 1,261.00 | 1,261.00 | 2.52% | 1,836 |
| Jan 13, 2026 | 1,261.00 | 1,261.00 | 1,210.00 | 1,230.00 | 1,230.00 | -2.46% | 13,287 |
| Jan 12, 2026 | 1,203.00 | 1,267.00 | 1,203.00 | 1,261.00 | 1,261.00 | -0.79% | 11,253 |
| Jan 9, 2026 | 1,288.00 | 1,290.00 | 1,260.00 | 1,271.00 | 1,271.00 | -1.32% | 3,886 |
| Jan 8, 2026 | 1,301.00 | 1,330.00 | 1,253.00 | 1,288.00 | 1,288.00 | -1.00% | 23,679 |
| Jan 7, 2026 | 1,330.00 | 1,330.00 | 1,289.00 | 1,301.00 | 1,301.00 | -0.08% | 6,934 |
| Jan 6, 2026 | 1,227.00 | 1,305.00 | 1,249.00 | 1,302.00 | 1,302.00 | 6.11% | 71,317 |
| Jan 5, 2026 | 1,220.00 | 1,250.00 | 1,151.00 | 1,227.00 | 1,227.00 | 2.34% | 23,811 |
| Jan 1, 2026 | 1,165.00 | 1,220.00 | 1,165.00 | 1,199.00 | 1,199.00 | 2.92% | 13,095 |
| Dec 31, 2025 | 1,166.00 | 1,186.00 | 1,144.00 | 1,165.00 | 1,165.00 | -0.09% | 33,417 |
| Dec 30, 2025 | 1,136.00 | 1,182.00 | 1,101.00 | 1,166.00 | 1,166.00 | 2.64% | 48,612 |
| Dec 29, 2025 | 1,153.00 | 1,153.00 | 1,120.00 | 1,136.00 | 1,136.00 | -1.47% | 7,283 |
| Dec 28, 2025 | 1,159.00 | 1,199.00 | 1,123.00 | 1,153.00 | 1,153.00 | -0.52% | 17,337 |
| Dec 25, 2025 | 1,140.00 | 1,200.00 | 1,125.00 | 1,159.00 | 1,159.00 | 1.67% | 14,721 |
| Dec 24, 2025 | 1,127.00 | 1,162.00 | 1,122.00 | 1,140.00 | 1,140.00 | 1.15% | 20,982 |
| Dec 23, 2025 | 1,158.00 | 1,172.00 | 1,121.00 | 1,127.00 | 1,127.00 | -2.68% | 16,274 |
| Dec 22, 2025 | 1,196.00 | 1,196.00 | 1,150.00 | 1,158.00 | 1,158.00 | -3.18% | 11,565 |
| Dec 21, 2025 | 1,295.00 | 1,295.00 | 1,185.00 | 1,196.00 | 1,196.00 | 0.42% | 5,585 |
| Dec 18, 2025 | 1,250.00 | 1,250.00 | 1,188.00 | 1,191.00 | 1,191.00 | -1.49% | 6,845 |
| Dec 17, 2025 | 1,190.00 | 1,226.00 | 1,171.00 | 1,209.00 | 1,209.00 | 1.60% | 4,744 |
| Dec 16, 2025 | 1,199.00 | 1,199.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.75% | 3,129 |
| Dec 15, 2025 | 1,193.00 | 1,210.00 | 1,190.00 | 1,199.00 | 1,199.00 | 0.50% | 1,396 |
| Dec 14, 2025 | 1,200.00 | 1,204.00 | 1,173.00 | 1,193.00 | 1,193.00 | -0.58% | 18,391 |
| Dec 11, 2025 | 1,249.00 | 1,231.00 | 1,176.00 | 1,200.00 | 1,200.00 | -3.92% | 37,745 |
| Dec 10, 2025 | 1,278.00 | 1,278.00 | 1,248.00 | 1,249.00 | 1,249.00 | -2.27% | 1,005 |
| Dec 9, 2025 | 1,300.00 | 1,310.00 | 1,260.00 | 1,278.00 | 1,278.00 | -0.54% | 3,307 |
| Dec 8, 2025 | 1,298.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.00% | 7,106 |
| Dec 7, 2025 | 1,292.00 | 1,313.00 | 1,269.00 | 1,298.00 | 1,298.00 | 0.46% | 8,113 |
| Dec 4, 2025 | 1,322.00 | 1,322.00 | 1,280.00 | 1,292.00 | 1,292.00 | -2.27% | 4,402 |
| Dec 3, 2025 | 1,280.00 | 1,336.00 | 1,278.00 | 1,322.00 | 1,322.00 | 3.28% | 21,442 |
| Dec 2, 2025 | 1,295.00 | 1,296.00 | 1,200.00 | 1,280.00 | 1,280.00 | -1.16% | 12,499 |
| Dec 1, 2025 | 1,296.00 | 1,310.00 | 1,250.00 | 1,295.00 | 1,295.00 | -0.08% | 3,529 |
| Nov 30, 2025 | 1,291.00 | 1,319.00 | 1,257.00 | 1,296.00 | 1,296.00 | 0.39% | 1,616 |
| Nov 27, 2025 | 1,304.00 | 1,304.00 | 1,256.00 | 1,291.00 | 1,291.00 | -1.00% | 4,190 |
| Nov 26, 2025 | 1,307.00 | 1,320.00 | 1,300.00 | 1,304.00 | 1,304.00 | -0.23% | 1,914 |
| Nov 25, 2025 | 1,323.00 | 1,323.00 | 1,299.00 | 1,307.00 | 1,307.00 | -1.21% | 16,517 |
| Nov 24, 2025 | 1,342.00 | 1,360.00 | 1,298.00 | 1,323.00 | 1,323.00 | -1.42% | 4,483 |
| Nov 23, 2025 | 1,323.00 | 1,352.00 | 1,323.00 | 1,342.00 | 1,342.00 | 1.44% | 702 |