Navitas Petroleum, Limited Partnership (TLV:NVPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,120
-100 (-0.89%)
Jul 31, 2025, 5:24 PM IDT
TLV:NVPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11,220.00 | 11,380.00 | 10,870.00 | 11,120.00 | 11,120.00 | -0.89% | 168,973 |
| Jul 30, 2025 | 11,090.00 | 11,380.00 | 11,090.00 | 11,220.00 | 11,220.00 | 1.54% | 171,581 |
| Jul 29, 2025 | 11,150.00 | 11,170.00 | 10,980.00 | 11,050.00 | 11,050.00 | -0.09% | 134,556 |
| Jul 28, 2025 | 10,830.00 | 11,380.00 | 10,830.00 | 11,060.00 | 11,060.00 | 2.41% | 219,824 |
| Jul 27, 2025 | 11,180.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.65% | 337,153 |
| Jul 24, 2025 | 10,740.00 | 10,840.00 | 10,630.00 | 10,730.00 | 10,730.00 | -1.29% | 523,490 |
| Jul 23, 2025 | 11,030.00 | 11,140.00 | 10,750.00 | 10,870.00 | 10,870.00 | 0.65% | 168,723 |
| Jul 22, 2025 | 11,000.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.55% | 166,637 |
| Jul 21, 2025 | 11,350.00 | 11,350.00 | 10,780.00 | 10,970.00 | 10,970.00 | -2.32% | 187,492 |
| Jul 20, 2025 | 11,320.00 | 11,480.00 | 11,100.00 | 11,230.00 | 11,230.00 | -0.80% | 78,234 |
| Jul 17, 2025 | 11,290.00 | 11,490.00 | 11,210.00 | 11,320.00 | 11,320.00 | 1.34% | 133,944 |
| Jul 16, 2025 | 10,860.00 | 11,240.00 | 10,770.00 | 11,170.00 | 11,170.00 | 2.85% | 84,268 |
| Jul 15, 2025 | 10,750.00 | 10,970.00 | 10,750.00 | 10,860.00 | 10,860.00 | 0.28% | 151,537 |
| Jul 14, 2025 | 10,960.00 | 11,040.00 | 10,660.00 | 10,830.00 | 10,830.00 | 0.84% | 110,018 |
| Jul 13, 2025 | 10,700.00 | 10,850.00 | 10,650.00 | 10,740.00 | 10,740.00 | -0.92% | 96,760 |
| Jul 10, 2025 | 10,900.00 | 11,050.00 | 10,800.00 | 10,840.00 | 10,840.00 | -0.55% | 162,784 |
| Jul 9, 2025 | 10,690.00 | 10,950.00 | 10,550.00 | 10,900.00 | 10,900.00 | 3.51% | 152,254 |
| Jul 8, 2025 | 10,490.00 | 10,530.00 | 10,160.00 | 10,530.00 | 10,530.00 | -0.19% | 168,761 |
| Jul 7, 2025 | 10,520.00 | 10,680.00 | 10,330.00 | 10,550.00 | 10,550.00 | 0.76% | 145,578 |
| Jul 6, 2025 | 10,600.00 | 10,600.00 | 10,410.00 | 10,470.00 | 10,470.00 | -0.48% | 76,980 |
| Jul 3, 2025 | 10,480.00 | 10,650.00 | 10,370.00 | 10,520.00 | 10,520.00 | 1.54% | 195,205 |
| Jul 2, 2025 | 10,290.00 | 10,460.00 | 9,830.00 | 10,360.00 | 10,360.00 | 2.47% | 247,952 |
| Jul 1, 2025 | 9,926.00 | 10,490.00 | 9,853.00 | 10,110.00 | 10,110.00 | 2.12% | 331,527 |
| Jun 30, 2025 | 9,850.00 | 10,040.00 | 9,850.00 | 9,900.00 | 9,900.00 | 0.62% | 190,312 |
| Jun 29, 2025 | 9,920.00 | 9,981.00 | 9,821.00 | 9,839.00 | 9,839.00 | -0.82% | 136,240 |
| Jun 26, 2025 | 10,040.00 | 10,100.00 | 9,861.00 | 9,920.00 | 9,920.00 | -1.78% | 372,104 |
| Jun 25, 2025 | 9,798.00 | 10,140.00 | 9,758.00 | 10,100.00 | 10,100.00 | 3.08% | 265,411 |
| Jun 24, 2025 | 10,040.00 | 10,130.00 | 9,798.00 | 9,798.00 | 9,798.00 | -8.77% | 806,471 |
| Jun 23, 2025 | 11,190.00 | 11,240.00 | 10,640.00 | 10,740.00 | 10,740.00 | -3.59% | 280,153 |
| Jun 22, 2025 | 11,690.00 | 11,700.00 | 11,140.00 | 11,140.00 | 11,140.00 | -0.18% | 319,837 |
| Jun 19, 2025 | 11,000.00 | 11,380.00 | 11,000.00 | 11,160.00 | 11,160.00 | 2.95% | 325,998 |
| Jun 18, 2025 | 10,660.00 | 11,220.00 | 10,580.00 | 10,840.00 | 10,840.00 | 3.34% | 246,757 |
| Jun 17, 2025 | 10,290.00 | 10,600.00 | 10,210.00 | 10,490.00 | 10,490.00 | 0.96% | 179,430 |
| Jun 16, 2025 | 10,420.00 | 10,550.00 | 10,210.00 | 10,390.00 | 10,390.00 | 0.19% | 259,386 |
| Jun 15, 2025 | 10,120.00 | 10,420.00 | 10,000.00 | 10,370.00 | 10,370.00 | 5.50% | 345,937 |
| Jun 12, 2025 | 10,130.00 | 10,200.00 | 9,685.00 | 9,829.00 | 9,829.00 | -1.61% | 212,340 |
| Jun 11, 2025 | 9,880.00 | 10,000.00 | 9,824.00 | 9,990.00 | 9,990.00 | 1.21% | 74,435 |
| Jun 10, 2025 | 9,810.00 | 9,898.00 | 9,701.00 | 9,871.00 | 9,871.00 | 0.62% | 156,128 |
| Jun 9, 2025 | 9,810.00 | 9,915.00 | 9,717.00 | 9,810.00 | 9,810.00 | - | 117,864 |
| Jun 8, 2025 | 9,650.00 | 9,999.00 | 9,600.00 | 9,810.00 | 9,810.00 | 2.44% | 92,708 |
| Jun 5, 2025 | 9,419.00 | 9,590.00 | 9,314.00 | 9,576.00 | 9,576.00 | 0.86% | 150,468 |
| Jun 4, 2025 | 9,101.00 | 9,550.00 | 9,101.00 | 9,494.00 | 9,494.00 | 4.32% | 296,047 |
| Jun 3, 2025 | 8,820.00 | 9,101.00 | 8,800.00 | 9,101.00 | 9,101.00 | 5.21% | 211,797 |
| May 29, 2025 | 8,990.00 | 9,114.00 | 8,555.00 | 8,650.00 | 8,650.00 | -1.93% | 494,558 |
| May 28, 2025 | 8,952.00 | 8,962.00 | 8,794.00 | 8,820.00 | 8,820.00 | -0.49% | 146,251 |
| May 27, 2025 | 8,698.00 | 8,970.00 | 8,678.00 | 8,863.00 | 8,863.00 | 1.41% | 96,746 |
| May 26, 2025 | 8,700.00 | 8,880.00 | 8,620.00 | 8,740.00 | 8,740.00 | 0.47% | 91,096 |
| May 25, 2025 | 8,611.00 | 8,754.00 | 8,410.00 | 8,699.00 | 8,699.00 | 1.02% | 35,818 |
| May 22, 2025 | 8,835.00 | 8,847.00 | 8,536.00 | 8,611.00 | 8,611.00 | -2.54% | 150,797 |
| May 21, 2025 | 8,839.00 | 8,941.00 | 8,820.00 | 8,835.00 | 8,835.00 | - | 170,810 |