Paz Retail And Energy Ltd. (TLV:PAZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 63,780
-710 (-1.10%)
At close: Aug 25, 2025, 5:14 PM IDT
Paz Retail And Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 64,250.00 | 64,890.00 | 61,200.00 | 63,400.00 | 63,400.00 | -1.32% | 14,151 |
| Aug 20, 2025 | 64,180.00 | 64,790.00 | 63,370.00 | 64,250.00 | 64,250.00 | 0.11% | 7,936 |
| Aug 19, 2025 | 63,500.00 | 64,960.00 | 63,500.00 | 64,180.00 | 64,180.00 | 1.07% | 16,277 |
| Aug 18, 2025 | 64,800.00 | 65,400.00 | 63,400.00 | 63,500.00 | 63,500.00 | -2.01% | 33,531 |
| Aug 17, 2025 | 64,100.00 | 64,800.00 | 63,500.00 | 64,800.00 | 64,800.00 | 1.09% | 12,194 |
| Aug 14, 2025 | 63,000.00 | 64,750.00 | 63,000.00 | 64,100.00 | 64,100.00 | 1.75% | 36,114 |
| Aug 13, 2025 | 59,300.00 | 63,230.00 | 59,300.00 | 63,000.00 | 63,000.00 | 6.24% | 21,681 |
| Aug 12, 2025 | 60,320.00 | 60,320.00 | 58,800.00 | 59,300.00 | 59,300.00 | -0.39% | 16,802 |
| Aug 11, 2025 | 61,690.00 | 61,690.00 | 58,030.00 | 59,530.00 | 59,530.00 | -0.78% | 18,143 |
| Aug 10, 2025 | 59,910.00 | 60,900.00 | 59,910.00 | 60,000.00 | 60,000.00 | 0.45% | 10,103 |
| Aug 7, 2025 | 59,720.00 | 60,500.00 | 59,220.00 | 59,730.00 | 59,730.00 | 0.02% | 105,244 |
| Aug 6, 2025 | 60,430.00 | 61,070.00 | 59,320.00 | 59,720.00 | 59,720.00 | -1.17% | 16,383 |
| Aug 5, 2025 | 61,810.00 | 62,480.00 | 59,860.00 | 60,430.00 | 60,430.00 | -2.23% | 27,363 |
| Aug 4, 2025 | 62,640.00 | 62,810.00 | 60,990.00 | 61,810.00 | 61,810.00 | -1.70% | 22,560 |
| Jul 31, 2025 | 62,150.00 | 62,990.00 | 62,150.00 | 62,880.00 | 62,880.00 | 0.22% | 24,966 |
| Jul 30, 2025 | 63,600.00 | 63,930.00 | 61,920.00 | 62,740.00 | 62,740.00 | -1.35% | 13,160 |
| Jul 29, 2025 | 62,550.00 | 63,810.00 | 62,350.00 | 63,600.00 | 63,600.00 | 1.16% | 13,304 |
| Jul 28, 2025 | 62,460.00 | 63,140.00 | 61,270.00 | 62,870.00 | 62,870.00 | 0.66% | 40,090 |
| Jul 27, 2025 | 63,660.00 | 63,660.00 | 62,260.00 | 62,460.00 | 62,460.00 | -1.89% | 10,811 |
| Jul 24, 2025 | 65,900.00 | 66,130.00 | 63,200.00 | 63,660.00 | 63,660.00 | -6.89% | 97,681 |
| Jul 23, 2025 | 68,150.00 | 69,190.00 | 68,120.00 | 68,370.00 | 68,370.00 | 0.40% | 16,233 |
| Jul 22, 2025 | 68,740.00 | 69,270.00 | 68,100.00 | 68,100.00 | 68,100.00 | -0.93% | 15,090 |
| Jul 21, 2025 | 68,450.00 | 69,440.00 | 67,940.00 | 68,740.00 | 68,740.00 | 0.42% | 9,223 |
| Jul 20, 2025 | 67,910.00 | 68,450.00 | 67,110.00 | 68,450.00 | 68,450.00 | 1.41% | 3,845 |
| Jul 17, 2025 | 66,370.00 | 67,790.00 | 66,370.00 | 67,500.00 | 67,500.00 | 0.91% | 15,569 |
| Jul 16, 2025 | 67,320.00 | 67,720.00 | 65,950.00 | 66,890.00 | 66,890.00 | -0.62% | 12,418 |
| Jul 15, 2025 | 66,390.00 | 67,880.00 | 66,290.00 | 67,310.00 | 67,310.00 | 1.54% | 15,573 |
| Jul 14, 2025 | 66,120.00 | 66,400.00 | 64,820.00 | 66,290.00 | 66,290.00 | -0.15% | 11,036 |
| Jul 13, 2025 | 65,910.00 | 66,390.00 | 64,400.00 | 66,390.00 | 66,390.00 | 0.61% | 8,371 |
| Jul 10, 2025 | 65,450.00 | 65,990.00 | 64,580.00 | 65,990.00 | 65,990.00 | 1.21% | 14,451 |
| Jul 9, 2025 | 63,440.00 | 66,000.00 | 63,440.00 | 65,200.00 | 65,200.00 | 2.76% | 17,401 |
| Jul 8, 2025 | 64,960.00 | 64,960.00 | 62,330.00 | 63,450.00 | 63,450.00 | -1.21% | 26,427 |
| Jul 7, 2025 | 65,200.00 | 65,300.00 | 64,230.00 | 64,230.00 | 64,230.00 | -1.49% | 20,160 |
| Jul 6, 2025 | 64,720.00 | 66,120.00 | 64,720.00 | 65,200.00 | 65,200.00 | 0.74% | 6,059 |
| Jul 3, 2025 | 63,400.00 | 65,560.00 | 63,400.00 | 64,720.00 | 64,720.00 | 2.08% | 15,852 |
| Jul 2, 2025 | 62,320.00 | 63,580.00 | 61,670.00 | 63,400.00 | 63,400.00 | 2.23% | 32,553 |
| Jul 1, 2025 | 61,570.00 | 64,090.00 | 61,570.00 | 62,020.00 | 62,020.00 | 0.73% | 25,066 |
| Jun 30, 2025 | 60,430.00 | 61,890.00 | 60,420.00 | 61,570.00 | 61,570.00 | -0.21% | 16,584 |
| Jun 29, 2025 | 61,260.00 | 61,800.00 | 61,260.00 | 61,700.00 | 61,700.00 | 0.41% | 6,996 |
| Jun 26, 2025 | 60,830.00 | 61,800.00 | 60,410.00 | 61,450.00 | 61,450.00 | -0.57% | 10,199 |
| Jun 25, 2025 | 59,790.00 | 61,880.00 | 59,170.00 | 61,800.00 | 61,800.00 | 3.34% | 13,828 |
| Jun 24, 2025 | 59,590.00 | 60,550.00 | 59,380.00 | 59,800.00 | 59,800.00 | 0.84% | 20,275 |
| Jun 23, 2025 | 58,110.00 | 59,980.00 | 58,110.00 | 59,300.00 | 59,300.00 | -0.59% | 17,939 |
| Jun 22, 2025 | 57,470.00 | 60,060.00 | 57,140.00 | 59,650.00 | 59,650.00 | 3.79% | 12,695 |
| Jun 19, 2025 | 57,980.00 | 58,400.00 | 57,190.00 | 57,470.00 | 57,470.00 | -0.88% | 54,802 |
| Jun 18, 2025 | 56,520.00 | 58,610.00 | 55,910.00 | 57,980.00 | 57,980.00 | 2.15% | 16,664 |
| Jun 17, 2025 | 55,400.00 | 57,600.00 | 55,180.00 | 56,760.00 | 56,760.00 | 2.45% | 36,238 |
| Jun 16, 2025 | 52,720.00 | 55,420.00 | 52,720.00 | 55,400.00 | 55,400.00 | 5.08% | 20,832 |
| Jun 15, 2025 | 52,000.00 | 53,310.00 | 51,490.00 | 52,720.00 | 52,720.00 | - | 8,309 |
| Jun 12, 2025 | 52,840.00 | 53,740.00 | 52,100.00 | 52,720.00 | 52,720.00 | -3.27% | 21,474 |