Netanel Group Ltd (TLV:NTGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,277.00
+52.00 (4.24%)
Oct 5, 2025, 3:49 PM IDT
Netanel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 1,225.00 | 1,315.00 | 1,225.00 | 1,277.00 | 1,277.00 | 4.24% | 13,306 |
| Sep 30, 2025 | 1,200.00 | 1,268.00 | 1,199.00 | 1,225.00 | 1,225.00 | 3.64% | 13,175 |
| Sep 29, 2025 | 1,169.00 | 1,190.00 | 1,169.00 | 1,182.00 | 1,182.00 | 1.11% | 2,324 |
| Sep 28, 2025 | 1,136.00 | 1,173.00 | 1,136.00 | 1,169.00 | 1,169.00 | 2.90% | 6,551 |
| Sep 25, 2025 | 1,133.00 | 1,150.00 | 1,102.00 | 1,136.00 | 1,136.00 | 0.26% | 12,611 |
| Sep 21, 2025 | 1,138.00 | 1,159.00 | 1,113.00 | 1,133.00 | 1,133.00 | -0.44% | 4,858 |
| Sep 18, 2025 | 1,144.00 | 1,152.00 | 1,129.00 | 1,138.00 | 1,138.00 | -0.52% | 5,650 |
| Sep 17, 2025 | 1,136.00 | 1,162.00 | 1,136.00 | 1,144.00 | 1,144.00 | 0.70% | 32,299 |
| Sep 16, 2025 | 1,196.00 | 1,196.00 | 1,125.00 | 1,136.00 | 1,136.00 | -3.24% | 23,770 |
| Sep 15, 2025 | 1,182.00 | 1,186.00 | 1,166.00 | 1,174.00 | 1,174.00 | -0.68% | 10,077 |
| Sep 14, 2025 | 1,196.00 | 1,196.00 | 1,177.00 | 1,182.00 | 1,182.00 | -1.17% | 6,215 |
| 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 |