Paz Retail And Energy Ltd. (TLV:PAZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 78,300
+1,050 (1.36%)
At close: Jan 9, 2026
Paz Retail And Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 77,250.00 | 78,300.00 | 76,640.00 | 78,300.00 | 78,300.00 | 1.36% | 5,502 |
| Jan 8, 2026 | 76,500.00 | 78,390.00 | 75,830.00 | 77,250.00 | 77,250.00 | 0.98% | 10,435 |
| Jan 7, 2026 | 78,850.00 | 79,230.00 | 75,860.00 | 76,500.00 | 76,500.00 | -3.25% | 12,556 |
| Jan 6, 2026 | 78,400.00 | 79,070.00 | 77,470.00 | 79,070.00 | 79,070.00 | 0.89% | 11,430 |
| Jan 5, 2026 | 75,360.00 | 78,640.00 | 75,360.00 | 78,370.00 | 78,370.00 | 4.52% | 18,310 |
| Jan 1, 2026 | 71,500.00 | 74,980.00 | 71,310.00 | 74,980.00 | 74,980.00 | 4.87% | 32,863 |
| Dec 31, 2025 | 73,760.00 | 74,370.00 | 71,500.00 | 71,500.00 | 71,500.00 | -2.97% | 37,808 |
| Dec 30, 2025 | 74,200.00 | 74,830.00 | 73,000.00 | 73,690.00 | 73,690.00 | -0.69% | 24,304 |
| Dec 29, 2025 | 74,970.00 | 76,620.00 | 72,980.00 | 74,200.00 | 74,200.00 | -1.33% | 22,362 |
| Dec 28, 2025 | 75,120.00 | 75,300.00 | 73,580.00 | 75,200.00 | 75,200.00 | 0.11% | 6,510 |
| Dec 25, 2025 | 75,880.00 | 77,180.00 | 71,980.00 | 75,120.00 | 75,120.00 | -2.14% | 18,271 |
| Dec 24, 2025 | 76,500.00 | 77,290.00 | 76,040.00 | 76,760.00 | 76,760.00 | 0.34% | 9,284 |
| Dec 23, 2025 | 76,810.00 | 77,120.00 | 75,630.00 | 76,500.00 | 76,500.00 | -0.03% | 15,453 |
| Dec 22, 2025 | 76,650.00 | 77,160.00 | 76,250.00 | 76,520.00 | 76,520.00 | -0.17% | 12,855 |
| Dec 21, 2025 | 76,990.00 | 79,960.00 | 76,060.00 | 76,650.00 | 76,650.00 | 0.76% | 4,820 |
| Dec 18, 2025 | 75,920.00 | 76,690.00 | 74,410.00 | 76,070.00 | 76,070.00 | 0.20% | 37,535 |
| Dec 17, 2025 | 76,000.00 | 76,620.00 | 75,420.00 | 75,920.00 | 75,920.00 | -0.11% | 28,871 |
| Dec 16, 2025 | 76,250.00 | 77,720.00 | 75,850.00 | 76,000.00 | 76,000.00 | -0.33% | 15,466 |
| Dec 15, 2025 | 76,300.00 | 76,810.00 | 75,610.00 | 76,250.00 | 76,250.00 | -0.07% | 22,482 |
| Dec 14, 2025 | 76,190.00 | 76,770.00 | 74,900.00 | 76,300.00 | 76,300.00 | 0.14% | 4,900 |
| Dec 11, 2025 | 74,800.00 | 76,500.00 | 74,800.00 | 76,190.00 | 76,190.00 | 1.86% | 36,523 |
| Dec 10, 2025 | 75,000.00 | 75,220.00 | 74,100.00 | 74,800.00 | 74,800.00 | -0.27% | 5,087 |
| Dec 9, 2025 | 76,190.00 | 76,550.00 | 74,600.00 | 75,000.00 | 75,000.00 | -1.65% | 9,238 |
| Dec 8, 2025 | 77,670.00 | 77,670.00 | 75,580.00 | 76,260.00 | 76,260.00 | -1.83% | 16,499 |
| Dec 7, 2025 | 76,950.00 | 77,680.00 | 76,670.00 | 77,680.00 | 76,564.52 | 1.33% | 5,922 |
| Dec 4, 2025 | 76,670.00 | 76,930.00 | 75,810.00 | 76,660.00 | 75,559.17 | -0.01% | 13,304 |
| Dec 3, 2025 | 77,000.00 | 77,760.00 | 75,720.00 | 76,670.00 | 75,569.02 | -0.40% | 12,863 |
| Dec 2, 2025 | 74,610.00 | 76,980.00 | 74,330.00 | 76,980.00 | 75,874.57 | 3.18% | 8,413 |
| Dec 1, 2025 | 74,620.00 | 74,920.00 | 73,450.00 | 74,610.00 | 73,538.61 | -0.01% | 11,780 |
| Nov 30, 2025 | 74,610.00 | 76,820.00 | 74,610.00 | 74,620.00 | 73,548.46 | 0.01% | 5,794 |
| Nov 27, 2025 | 73,140.00 | 74,610.00 | 72,070.00 | 74,610.00 | 73,538.61 | 2.01% | 15,887 |
| Nov 26, 2025 | 72,000.00 | 73,310.00 | 71,420.00 | 73,140.00 | 72,089.71 | 1.58% | 48,194 |
| Nov 25, 2025 | 71,000.00 | 72,470.00 | 71,000.00 | 72,000.00 | 70,966.08 | 1.41% | 10,338 |
| Nov 24, 2025 | 71,240.00 | 72,300.00 | 70,920.00 | 71,000.00 | 69,980.44 | -0.34% | 61,755 |
| Nov 23, 2025 | 71,030.00 | 71,590.00 | 70,620.00 | 71,240.00 | 70,217.00 | -0.92% | 7,709 |
| Nov 20, 2025 | 72,920.00 | 72,980.00 | 71,300.00 | 71,900.00 | 70,867.52 | -1.10% | 22,663 |
| Nov 19, 2025 | 69,560.00 | 73,000.00 | 69,560.00 | 72,700.00 | 71,656.03 | 2.14% | 42,995 |
| Nov 18, 2025 | 72,150.00 | 72,150.00 | 70,360.00 | 71,180.00 | 70,157.86 | -1.34% | 11,103 |
| Nov 17, 2025 | 72,920.00 | 73,000.00 | 71,020.00 | 72,150.00 | 71,113.93 | -1.06% | 14,499 |
| Nov 16, 2025 | 72,000.00 | 72,920.00 | 71,450.00 | 72,920.00 | 71,872.87 | 1.28% | 5,321 |
| Nov 13, 2025 | 71,050.00 | 72,000.00 | 70,250.00 | 72,000.00 | 70,966.08 | 1.34% | 8,340 |
| Nov 12, 2025 | 69,440.00 | 71,450.00 | 69,440.00 | 71,050.00 | 70,029.73 | 2.13% | 61,784 |
| Nov 11, 2025 | 70,010.00 | 70,550.00 | 69,290.00 | 69,570.00 | 68,570.98 | -0.44% | 8,667 |
| Nov 10, 2025 | 70,270.00 | 70,420.00 | 69,400.00 | 69,880.00 | 68,876.53 | 0.27% | 11,212 |
| Nov 9, 2025 | 69,850.00 | 69,850.00 | 68,790.00 | 69,690.00 | 68,689.26 | -0.23% | 4,573 |
| Nov 6, 2025 | 69,850.00 | 70,760.00 | 69,430.00 | 69,850.00 | 68,846.96 | - | 61,899 |
| Nov 5, 2025 | 69,240.00 | 70,500.00 | 68,670.00 | 69,850.00 | 68,846.96 | 0.88% | 8,321 |
| Nov 4, 2025 | 69,350.00 | 69,420.00 | 68,600.00 | 69,240.00 | 68,245.72 | -0.16% | 11,249 |
| Nov 3, 2025 | 69,960.00 | 70,910.00 | 69,310.00 | 69,350.00 | 68,354.14 | -0.87% | 21,682 |
| Nov 2, 2025 | 69,470.00 | 69,960.00 | 69,310.00 | 69,960.00 | 68,955.38 | 0.37% | 6,437 |