Navitas Petroleum, Limited Partnership (TLV:NVPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,390
+80 (0.78%)
Aug 25, 2025, 4:45 PM IDT
TLV:NVPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 10,310.00 | 10,580.00 | 10,250.00 | 10,490.00 | 10,490.00 | 1.75% | 65,191 |
| Aug 24, 2025 | 10,220.00 | 10,370.00 | 10,190.00 | 10,310.00 | 10,310.00 | 0.88% | 54,460 |
| Aug 21, 2025 | 10,250.00 | 10,360.00 | 10,200.00 | 10,220.00 | 10,220.00 | -2.20% | 110,895 |
| Aug 20, 2025 | 10,460.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.04% | 81,453 |
| Aug 19, 2025 | 10,620.00 | 10,650.00 | 10,460.00 | 10,560.00 | 10,560.00 | - | 101,619 |
| Aug 18, 2025 | 10,570.00 | 10,840.00 | 10,420.00 | 10,560.00 | 10,560.00 | -0.19% | 109,923 |
| Aug 17, 2025 | 10,610.00 | 10,640.00 | 10,570.00 | 10,580.00 | 10,580.00 | 0.19% | 55,972 |
| Aug 14, 2025 | 10,400.00 | 10,560.00 | 10,200.00 | 10,560.00 | 10,560.00 | 1.54% | 139,376 |
| Aug 13, 2025 | 10,500.00 | 10,630.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.95% | 185,206 |
| Aug 12, 2025 | 10,280.00 | 10,610.00 | 10,140.00 | 10,500.00 | 10,500.00 | 2.34% | 272,894 |
| Aug 11, 2025 | 10,220.00 | 10,350.00 | 9,999.00 | 10,260.00 | 10,260.00 | 0.59% | 231,435 |
| Aug 10, 2025 | 10,530.00 | 10,640.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.39% | 79,052 |
| Aug 7, 2025 | 10,230.00 | 10,930.00 | 10,110.00 | 10,450.00 | 10,450.00 | 2.05% | 845,503 |
| Aug 6, 2025 | 10,220.00 | 10,410.00 | 10,040.00 | 10,240.00 | 10,240.00 | 0.20% | 224,256 |
| Aug 5, 2025 | 10,650.00 | 10,730.00 | 10,090.00 | 10,220.00 | 10,220.00 | -4.66% | 395,172 |
| Aug 4, 2025 | 11,110.00 | 11,110.00 | 10,450.00 | 10,720.00 | 10,720.00 | -3.60% | 422,146 |
| Jul 31, 2025 | 11,220.00 | 11,380.00 | 10,870.00 | 11,120.00 | 11,120.00 | -0.89% | 189,591 |
| 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 |