Paz Retail And Energy Ltd. (TLV:PAZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 69,300
-550 (-0.79%)
At close: Nov 9, 2025
Paz Retail And Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 69,850.00 | 70,760.00 | 69,430.00 | 69,850.00 | 69,850.00 | - | 61,899 |
| Nov 5, 2025 | 69,240.00 | 70,500.00 | 68,670.00 | 69,850.00 | 69,850.00 | 0.88% | 8,321 |
| Nov 4, 2025 | 69,350.00 | 69,420.00 | 68,600.00 | 69,240.00 | 69,240.00 | -0.16% | 11,249 |
| Nov 3, 2025 | 69,960.00 | 70,910.00 | 69,310.00 | 69,350.00 | 69,350.00 | -0.87% | 21,682 |
| Nov 2, 2025 | 69,470.00 | 69,960.00 | 69,310.00 | 69,960.00 | 69,960.00 | 0.37% | 6,437 |
| Oct 30, 2025 | 69,990.00 | 69,990.00 | 69,280.00 | 69,700.00 | 69,700.00 | -0.41% | 19,242 |
| Oct 29, 2025 | 69,100.00 | 70,500.00 | 69,100.00 | 69,990.00 | 69,990.00 | 1.29% | 14,746 |
| Oct 28, 2025 | 69,760.00 | 70,000.00 | 68,950.00 | 69,100.00 | 69,100.00 | -0.95% | 12,284 |
| Oct 27, 2025 | 69,950.00 | 70,300.00 | 69,170.00 | 69,760.00 | 69,760.00 | -0.27% | 10,027 |
| Oct 26, 2025 | 69,490.00 | 70,590.00 | 68,620.00 | 69,950.00 | 69,950.00 | 0.66% | 4,670 |
| Oct 23, 2025 | 69,970.00 | 70,360.00 | 68,670.00 | 69,490.00 | 69,490.00 | -0.69% | 24,195 |
| Oct 22, 2025 | 68,990.00 | 70,210.00 | 68,540.00 | 69,970.00 | 69,970.00 | 1.42% | 23,256 |
| Oct 21, 2025 | 69,590.00 | 70,450.00 | 68,950.00 | 68,990.00 | 68,990.00 | -0.86% | 10,422 |
| Oct 20, 2025 | 70,000.00 | 71,000.00 | 69,590.00 | 69,590.00 | 69,590.00 | 0.13% | 17,125 |
| Oct 19, 2025 | 69,580.00 | 70,230.00 | 68,420.00 | 69,500.00 | 69,500.00 | -0.11% | 7,198 |
| Oct 16, 2025 | 70,880.00 | 71,580.00 | 69,580.00 | 69,580.00 | 69,580.00 | -1.97% | 24,681 |
| Oct 15, 2025 | 71,820.00 | 71,990.00 | 70,660.00 | 70,980.00 | 70,980.00 | -0.59% | 28,911 |
| Oct 12, 2025 | 70,710.00 | 72,000.00 | 70,200.00 | 71,400.00 | 71,400.00 | 1.91% | 14,396 |
| Oct 9, 2025 | 69,300.00 | 71,830.00 | 68,700.00 | 70,060.00 | 70,060.00 | 1.37% | 45,788 |
| Oct 8, 2025 | 69,800.00 | 69,930.00 | 67,470.00 | 69,110.00 | 69,110.00 | -0.99% | 33,029 |
| Oct 5, 2025 | 69,150.00 | 70,000.00 | 67,670.00 | 69,800.00 | 69,800.00 | 2.83% | 11,310 |
| Sep 30, 2025 | 66,000.00 | 68,190.00 | 66,000.00 | 67,880.00 | 67,880.00 | 2.85% | 44,233 |
| Sep 29, 2025 | 65,670.00 | 68,000.00 | 65,550.00 | 66,000.00 | 66,000.00 | - | 27,862 |
| Sep 28, 2025 | 64,890.00 | 66,000.00 | 64,350.00 | 66,000.00 | 66,000.00 | 3.94% | 9,331 |
| Sep 25, 2025 | 64,700.00 | 64,800.00 | 63,260.00 | 63,500.00 | 63,500.00 | -0.08% | 21,933 |
| Sep 21, 2025 | 63,410.00 | 64,710.00 | 63,130.00 | 63,550.00 | 63,550.00 | 0.22% | 36,379 |
| Sep 18, 2025 | 62,070.00 | 63,650.00 | 61,450.00 | 63,410.00 | 63,410.00 | 2.16% | 40,965 |
| Sep 17, 2025 | 63,840.00 | 65,290.00 | 61,400.00 | 62,070.00 | 62,070.00 | -2.77% | 81,292 |
| Sep 16, 2025 | 63,650.00 | 64,390.00 | 61,920.00 | 63,840.00 | 63,840.00 | 0.30% | 18,740 |
| Sep 15, 2025 | 64,400.00 | 65,160.00 | 63,350.00 | 63,650.00 | 63,650.00 | -1.16% | 55,128 |
| Sep 14, 2025 | 63,330.00 | 64,400.00 | 63,300.00 | 64,400.00 | 64,400.00 | - | 42,992 |
| Sep 11, 2025 | 64,300.00 | 64,800.00 | 63,100.00 | 64,400.00 | 64,400.00 | 0.16% | 70,900 |
| Sep 10, 2025 | 64,870.00 | 64,880.00 | 64,070.00 | 64,300.00 | 64,300.00 | 0.63% | 21,667 |
| Sep 9, 2025 | 62,200.00 | 64,120.00 | 62,200.00 | 63,900.00 | 63,900.00 | 1.75% | 54,741 |
| Sep 8, 2025 | 64,490.00 | 64,490.00 | 62,800.00 | 62,800.00 | 62,800.00 | -3.24% | 14,448 |
| Sep 7, 2025 | 64,990.00 | 65,600.00 | 64,310.00 | 64,900.00 | 63,781.24 | - | 18,466 |
| Sep 4, 2025 | 63,490.00 | 65,000.00 | 63,490.00 | 64,900.00 | 63,781.24 | 2.74% | 52,569 |
| Sep 3, 2025 | 63,760.00 | 63,760.00 | 62,670.00 | 63,170.00 | 62,081.06 | 1.40% | 30,192 |
| Sep 2, 2025 | 63,000.00 | 63,180.00 | 62,060.00 | 62,300.00 | 61,226.06 | -1.11% | 13,101 |
| Sep 1, 2025 | 63,000.00 | 63,500.00 | 62,270.00 | 63,000.00 | 61,913.99 | - | 14,829 |
| Aug 31, 2025 | 63,070.00 | 64,220.00 | 62,190.00 | 63,000.00 | 61,913.99 | -0.11% | 8,148 |
| Aug 28, 2025 | 63,030.00 | 63,970.00 | 62,850.00 | 63,070.00 | 61,982.78 | -0.44% | 20,396 |
| Aug 27, 2025 | 64,690.00 | 64,690.00 | 63,350.00 | 63,350.00 | 62,257.96 | -1.48% | 10,016 |
| Aug 26, 2025 | 64,740.00 | 64,740.00 | 62,810.00 | 64,300.00 | 63,191.58 | 0.82% | 14,794 |
| Aug 25, 2025 | 64,750.00 | 64,750.00 | 63,110.00 | 63,780.00 | 62,680.55 | -1.10% | 13,442 |
| Aug 24, 2025 | 63,400.00 | 64,490.00 | 62,710.00 | 64,490.00 | 63,378.31 | 1.72% | 8,613 |
| Aug 21, 2025 | 64,250.00 | 64,890.00 | 61,200.00 | 63,400.00 | 62,307.10 | -1.32% | 14,151 |
| Aug 20, 2025 | 64,180.00 | 64,790.00 | 63,370.00 | 64,250.00 | 63,142.44 | 0.11% | 7,936 |
| Aug 19, 2025 | 63,500.00 | 64,960.00 | 63,500.00 | 64,180.00 | 63,073.65 | 1.07% | 16,277 |
| Aug 18, 2025 | 64,800.00 | 65,400.00 | 63,400.00 | 63,500.00 | 62,405.37 | -2.01% | 33,531 |