Netanel Group Ltd (TLV:NTGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,200.00
-19.00 (-1.56%)
Sep 11, 2025, 5:24 PM IDT
Netanel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,219.00 | 1,219.00 | 1,190.00 | 1,196.00 | 1,196.00 | -1.89% | 4,462 |
| Sep 10, 2025 | 1,250.00 | 1,266.00 | 1,201.00 | 1,219.00 | 1,219.00 | -2.48% | 11,454 |
| Sep 9, 2025 | 1,267.00 | 1,267.00 | 1,238.00 | 1,250.00 | 1,250.00 | -1.03% | 7,134 |
| Sep 8, 2025 | 1,263.00 | 1,263.00 | 1,261.00 | 1,263.00 | 1,263.00 | - | 2,740 |
| Sep 7, 2025 | 1,266.00 | 1,267.00 | 1,250.00 | 1,263.00 | 1,263.00 | -0.24% | 2,558 |
| Sep 4, 2025 | 1,262.00 | 1,271.00 | 1,259.00 | 1,266.00 | 1,266.00 | 0.32% | 3,472 |
| Sep 3, 2025 | 1,270.00 | 1,277.00 | 1,250.00 | 1,262.00 | 1,262.00 | -1.17% | 7,561 |
| Sep 2, 2025 | 1,291.00 | 1,291.00 | 1,264.00 | 1,277.00 | 1,277.00 | -1.08% | 2,257 |
| Sep 1, 2025 | 1,288.00 | 1,301.00 | 1,268.00 | 1,291.00 | 1,291.00 | 0.23% | 3,656 |
| Aug 31, 2025 | 1,301.00 | 1,314.00 | 1,277.00 | 1,288.00 | 1,288.00 | -1.00% | 10,388 |
| Aug 28, 2025 | 1,267.00 | 1,328.00 | 1,266.00 | 1,301.00 | 1,301.00 | 2.68% | 16,843 |
| Aug 27, 2025 | 1,250.00 | 1,271.00 | 1,240.00 | 1,267.00 | 1,267.00 | 1.36% | 9,778 |
| Aug 26, 2025 | 1,253.00 | 1,256.00 | 1,232.00 | 1,250.00 | 1,250.00 | -0.24% | 2,671 |
| Aug 25, 2025 | 1,282.00 | 1,282.00 | 1,225.00 | 1,253.00 | 1,253.00 | -2.26% | 13,147 |
| Aug 24, 2025 | 1,265.00 | 1,300.00 | 1,265.00 | 1,282.00 | 1,282.00 | 1.75% | 3,259 |
| Aug 21, 2025 | 1,259.00 | 1,285.00 | 1,259.00 | 1,260.00 | 1,260.00 | 0.08% | 6,282 |
| Aug 20, 2025 | 1,263.00 | 1,271.00 | 1,249.00 | 1,259.00 | 1,259.00 | -0.32% | 2,070 |
| Aug 19, 2025 | 1,200.00 | 1,271.00 | 1,200.00 | 1,263.00 | 1,263.00 | -0.55% | 4,941 |
| Aug 18, 2025 | 1,270.00 | 1,270.00 | 1,266.00 | 1,270.00 | 1,270.00 | - | 4,444 |
| Aug 17, 2025 | 1,256.00 | 1,292.00 | 1,256.00 | 1,270.00 | 1,270.00 | 1.11% | 8,623 |
| Aug 14, 2025 | 1,235.00 | 1,295.00 | 1,235.00 | 1,256.00 | 1,256.00 | 1.70% | 30,059 |
| Aug 13, 2025 | 1,219.00 | 1,258.00 | 1,210.00 | 1,235.00 | 1,235.00 | 1.31% | 6,396 |
| Aug 12, 2025 | 1,249.00 | 1,249.00 | 1,212.00 | 1,219.00 | 1,219.00 | -2.09% | 2,513 |
| Aug 11, 2025 | 1,262.00 | 1,262.00 | 1,233.00 | 1,245.00 | 1,245.00 | -1.35% | 1,542 |
| Aug 10, 2025 | 1,250.00 | 1,269.00 | 1,250.00 | 1,262.00 | 1,262.00 | 0.16% | 3,602 |
| Aug 7, 2025 | 1,292.00 | 1,292.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.48% | 12,574 |
| Aug 6, 2025 | 1,311.00 | 1,311.00 | 1,280.00 | 1,292.00 | 1,292.00 | -1.82% | 4,294 |
| Aug 5, 2025 | 1,356.00 | 1,356.00 | 1,305.00 | 1,316.00 | 1,316.00 | -2.95% | 7,030 |
| Aug 4, 2025 | 1,373.00 | 1,373.00 | 1,331.00 | 1,356.00 | 1,356.00 | -1.67% | 2,696 |
| Jul 31, 2025 | 1,380.00 | 1,391.00 | 1,371.00 | 1,379.00 | 1,379.00 | -0.07% | 2,915 |
| Jul 30, 2025 | 1,397.00 | 1,397.00 | 1,350.00 | 1,380.00 | 1,380.00 | -1.22% | 5,968 |
| Jul 29, 2025 | 1,347.00 | 1,406.00 | 1,347.00 | 1,397.00 | 1,397.00 | 3.71% | 10,334 |
| Jul 28, 2025 | 1,360.00 | 1,374.00 | 1,324.00 | 1,347.00 | 1,347.00 | -0.96% | 7,137 |
| Jul 27, 2025 | 1,390.00 | 1,412.00 | 1,351.00 | 1,360.00 | 1,360.00 | -2.16% | 10,245 |
| Jul 24, 2025 | 1,393.00 | 1,401.00 | 1,383.00 | 1,390.00 | 1,390.00 | -0.22% | 6,705 |
| Jul 23, 2025 | 1,389.00 | 1,430.00 | 1,374.00 | 1,393.00 | 1,393.00 | 0.29% | 18,196 |
| Jul 22, 2025 | 1,394.00 | 1,399.00 | 1,386.00 | 1,389.00 | 1,389.00 | -0.36% | 16,102 |
| Jul 21, 2025 | 1,406.00 | 1,413.00 | 1,379.00 | 1,394.00 | 1,394.00 | -0.85% | 12,780 |
| Jul 20, 2025 | 1,427.00 | 1,427.00 | 1,405.00 | 1,406.00 | 1,406.00 | -1.47% | 6,369 |
| Jul 17, 2025 | 1,430.00 | 1,450.00 | 1,410.00 | 1,427.00 | 1,427.00 | -0.21% | 12,904 |
| Jul 16, 2025 | 1,427.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,430.00 | -3.38% | 26,586 |
| Jul 15, 2025 | 1,543.00 | 1,550.00 | 1,469.00 | 1,480.00 | 1,480.00 | -4.08% | 38,595 |
| Jul 14, 2025 | 1,589.00 | 1,589.00 | 1,533.00 | 1,543.00 | 1,543.00 | -2.89% | 5,174 |
| Jul 13, 2025 | 1,639.00 | 1,639.00 | 1,550.00 | 1,589.00 | 1,589.00 | -3.05% | 16,137 |
| Jul 10, 2025 | 1,577.00 | 1,650.00 | 1,576.00 | 1,639.00 | 1,639.00 | 4.20% | 35,738 |
| Jul 9, 2025 | 1,500.00 | 1,588.00 | 1,500.00 | 1,573.00 | 1,573.00 | 4.45% | 18,467 |
| Jul 8, 2025 | 1,558.00 | 1,563.00 | 1,494.00 | 1,506.00 | 1,506.00 | -3.34% | 16,963 |
| Jul 7, 2025 | 1,500.00 | 1,585.00 | 1,500.00 | 1,558.00 | 1,558.00 | 5.13% | 50,802 |
| Jul 6, 2025 | 1,470.00 | 1,490.00 | 1,470.00 | 1,482.00 | 1,482.00 | 0.82% | 28,905 |
| Jul 3, 2025 | 1,450.00 | 1,489.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.38% | 29,277 |