Netanel Group Ltd (TLV:NTGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,256.00
+21.00 (1.70%)
Aug 14, 2025, 5:24 PM IDT
Netanel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1,453.00 | 1,470.00 | 1,423.00 | 1,450.00 | 1,450.00 | -0.21% | 30,033 |
| Jul 1, 2025 | 1,460.00 | 1,489.00 | 1,424.00 | 1,453.00 | 1,453.00 | -0.48% | 9,566 |
| Jun 30, 2025 | 1,417.00 | 1,470.00 | 1,417.00 | 1,460.00 | 1,460.00 | 3.03% | 18,807 |
| Jun 29, 2025 | 1,362.00 | 1,429.00 | 1,362.00 | 1,417.00 | 1,417.00 | 4.04% | 6,516 |
| Jun 26, 2025 | 1,366.00 | 1,377.00 | 1,345.00 | 1,362.00 | 1,362.00 | -0.29% | 7,277 |
| Jun 25, 2025 | 1,377.00 | 1,377.00 | 1,354.00 | 1,366.00 | 1,366.00 | -0.51% | 26,661 |
| Jun 24, 2025 | 1,339.00 | 1,379.00 | 1,339.00 | 1,373.00 | 1,373.00 | 3.78% | 15,929 |
| Jun 23, 2025 | 1,317.00 | 1,355.00 | 1,296.00 | 1,323.00 | 1,323.00 | 0.46% | 7,205 |
| Jun 22, 2025 | 1,285.00 | 1,350.00 | 1,285.00 | 1,317.00 | 1,317.00 | 2.49% | 20,983 |
| Jun 19, 2025 | 1,237.00 | 1,289.00 | 1,236.00 | 1,285.00 | 1,285.00 | 3.88% | 31,170 |
| Jun 18, 2025 | 1,207.00 | 1,242.00 | 1,207.00 | 1,237.00 | 1,237.00 | 2.49% | 25,172 |
| Jun 17, 2025 | 1,192.00 | 1,242.00 | 1,192.00 | 1,207.00 | 1,207.00 | 1.26% | 58,587 |
| Jun 16, 2025 | 1,139.00 | 1,197.00 | 1,138.00 | 1,192.00 | 1,192.00 | 4.65% | 20,259 |
| Jun 15, 2025 | 1,145.00 | 1,154.00 | 1,078.00 | 1,139.00 | 1,139.00 | -0.52% | 41,807 |
| Jun 12, 2025 | 1,155.00 | 1,155.00 | 1,136.00 | 1,145.00 | 1,145.00 | -0.87% | 6,606 |
| Jun 11, 2025 | 1,126.00 | 1,183.00 | 1,126.00 | 1,155.00 | 1,155.00 | 2.58% | 64,372 |
| Jun 10, 2025 | 1,111.00 | 1,130.00 | 1,111.00 | 1,126.00 | 1,126.00 | -0.35% | 4,026 |
| Jun 9, 2025 | 1,137.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.62% | 20,907 |
| Jun 8, 2025 | 1,138.00 | 1,140.00 | 1,110.00 | 1,137.00 | 1,137.00 | -0.09% | 10,565 |
| Jun 5, 2025 | 1,126.00 | 1,140.00 | 1,110.00 | 1,138.00 | 1,138.00 | 1.07% | 56,297 |
| Jun 4, 2025 | 1,139.00 | 1,139.00 | 1,125.00 | 1,126.00 | 1,126.00 | -1.14% | 23,595 |