Netanel Group Ltd (TLV:NTGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,196.00
+5.00 (0.42%)
At close: Dec 21, 2025
Netanel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1,410.00 | 1,410.00 | 1,299.00 | 1,323.00 | 1,323.00 | -3.15% | 21,575 |
| Nov 19, 2025 | 1,381.00 | 1,435.00 | 1,360.00 | 1,366.00 | 1,366.00 | -1.09% | 9,466 |
| Nov 18, 2025 | 1,436.00 | 1,436.00 | 1,375.00 | 1,381.00 | 1,381.00 | -3.83% | 17,108 |
| Nov 17, 2025 | 1,426.00 | 1,510.00 | 1,400.00 | 1,436.00 | 1,436.00 | 0.70% | 21,466 |
| Nov 16, 2025 | 1,450.00 | 1,450.00 | 1,402.00 | 1,426.00 | 1,426.00 | 0.49% | 12,716 |
| Nov 13, 2025 | 1,520.00 | 1,520.00 | 1,384.00 | 1,419.00 | 1,419.00 | -5.27% | 96,375 |
| Nov 12, 2025 | 1,405.00 | 1,615.00 | 1,405.00 | 1,498.00 | 1,498.00 | 6.62% | 196,398 |
| Nov 11, 2025 | 1,292.00 | 1,405.00 | 1,286.00 | 1,405.00 | 1,405.00 | 8.75% | 55,163 |
| Nov 10, 2025 | 1,280.00 | 1,301.00 | 1,272.00 | 1,292.00 | 1,292.00 | 0.94% | 5,562 |
| Nov 9, 2025 | 1,260.00 | 1,285.00 | 1,258.00 | 1,280.00 | 1,280.00 | 1.59% | 9,284 |
| Nov 6, 2025 | 1,360.00 | 1,364.00 | 1,260.00 | 1,260.00 | 1,260.00 | -7.35% | 98,745 |
| Nov 5, 2025 | 1,352.00 | 1,369.00 | 1,328.00 | 1,360.00 | 1,360.00 | 0.59% | 4,632 |
| Nov 4, 2025 | 1,372.00 | 1,383.00 | 1,350.00 | 1,352.00 | 1,352.00 | -1.46% | 6,518 |
| Nov 3, 2025 | 1,375.00 | 1,381.00 | 1,366.00 | 1,372.00 | 1,372.00 | -0.22% | 5,480 |
| Nov 2, 2025 | 1,370.00 | 1,388.00 | 1,374.00 | 1,375.00 | 1,375.00 | 0.36% | 5,777 |
| Oct 30, 2025 | 1,358.00 | 1,373.00 | 1,353.00 | 1,370.00 | 1,370.00 | 0.88% | 10,423 |
| Oct 29, 2025 | 1,341.00 | 1,360.00 | 1,341.00 | 1,358.00 | 1,358.00 | 1.27% | 7,970 |
| Oct 28, 2025 | 1,338.00 | 1,357.00 | 1,322.00 | 1,341.00 | 1,341.00 | 0.22% | 7,222 |
| Oct 27, 2025 | 1,325.00 | 1,340.00 | 1,320.00 | 1,338.00 | 1,338.00 | 0.98% | 4,777 |
| Oct 26, 2025 | 1,325.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,325.00 | - | 13,203 |
| Oct 23, 2025 | 1,375.00 | 1,375.00 | 1,307.00 | 1,325.00 | 1,325.00 | -1.34% | 12,289 |
| Oct 22, 2025 | 1,344.00 | 1,344.00 | 1,330.00 | 1,343.00 | 1,343.00 | -0.07% | 8,292 |
| Oct 21, 2025 | 1,398.00 | 1,398.00 | 1,325.00 | 1,344.00 | 1,344.00 | -1.39% | 3,032 |
| Oct 20, 2025 | 1,343.00 | 1,384.00 | 1,345.00 | 1,363.00 | 1,363.00 | 1.49% | 3,794 |
| Oct 19, 2025 | 1,369.00 | 1,369.00 | 1,295.00 | 1,343.00 | 1,343.00 | -1.90% | 12,176 |
| Oct 16, 2025 | 1,361.00 | 1,375.00 | 1,336.00 | 1,369.00 | 1,369.00 | 0.59% | 12,830 |
| Oct 15, 2025 | 1,333.00 | 1,383.00 | 1,333.00 | 1,361.00 | 1,361.00 | 0.96% | 16,503 |
| Oct 12, 2025 | 1,324.00 | 1,360.00 | 1,321.00 | 1,348.00 | 1,348.00 | 1.81% | 17,446 |
| Oct 9, 2025 | 1,324.00 | 1,349.00 | 1,313.00 | 1,324.00 | 1,324.00 | 3.60% | 40,930 |
| Oct 8, 2025 | 1,277.00 | 1,296.00 | 1,259.00 | 1,278.00 | 1,278.00 | 0.08% | 8,800 |