Paz Retail And Energy Ltd. (TLV:PAZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 85,470
+210 (0.25%)
Oct 19, 2026, 5:24 PM IDT
Paz Retail And Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 85,260.00 | 86,520.00 | 84,440.00 | 85,470.00 | 85,470.00 | 0.25% | 11,386 |
| Oct 16, 2026 | 84,740.00 | 85,830.00 | 84,600.00 | 85,260.00 | 85,260.00 | 0.61% | 6,609 |
| Oct 15, 2026 | 83,210.00 | 85,640.00 | 83,210.00 | 84,740.00 | 84,740.00 | 1.84% | 27,177 |
| Oct 14, 2026 | 83,990.00 | 85,770.00 | 82,660.00 | 83,210.00 | 83,210.00 | -0.93% | 16,718 |
| Oct 13, 2026 | 82,400.00 | 85,120.00 | 82,400.00 | 83,990.00 | 83,990.00 | 1.40% | 11,193 |
| Oct 12, 2026 | 81,680.00 | 83,980.00 | 81,160.00 | 82,830.00 | 82,830.00 | -0.44% | 17,757 |
| Oct 9, 2026 | 82,280.00 | 83,780.00 | 82,090.00 | 83,200.00 | 83,200.00 | 1.12% | 7,270 |
| Oct 8, 2026 | 80,970.00 | 83,050.00 | 80,530.00 | 82,280.00 | 82,280.00 | 1.62% | 27,550 |
| Oct 7, 2026 | 81,420.00 | 83,970.00 | 80,840.00 | 80,970.00 | 80,970.00 | -0.55% | 15,821 |
| Oct 6, 2026 | 82,970.00 | 85,920.00 | 81,420.00 | 81,420.00 | 81,420.00 | -1.87% | 14,381 |
| Oct 5, 2026 | 84,040.00 | 84,930.00 | 82,360.00 | 82,970.00 | 82,970.00 | -1.82% | 30,814 |
| Oct 1, 2026 | 85,560.00 | 85,850.00 | 84,120.00 | 84,510.00 | 84,510.00 | -1.56% | 12,276 |
| Sep 30, 2026 | 85,000.00 | 86,900.00 | 84,860.00 | 85,850.00 | 85,850.00 | 1.00% | 19,801 |
| Sep 29, 2026 | 85,000.00 | 86,000.00 | 84,260.00 | 85,000.00 | 85,000.00 | - | 24,766 |
| Sep 28, 2026 | 85,830.00 | 85,890.00 | 84,310.00 | 85,000.00 | 85,000.00 | -0.97% | 8,126 |
| Sep 24, 2026 | 86,250.00 | 86,440.00 | 84,700.00 | 85,830.00 | 85,830.00 | -0.15% | 26,956 |
| Sep 23, 2026 | 86,410.00 | 87,000.00 | 85,200.00 | 85,960.00 | 85,960.00 | -0.52% | 7,972 |
| Sep 22, 2026 | 85,120.00 | 86,810.00 | 84,320.00 | 86,410.00 | 86,410.00 | 1.52% | 27,182 |
| Sep 17, 2026 | 84,520.00 | 86,630.00 | 84,520.00 | 85,120.00 | 85,120.00 | 0.71% | 37,346 |
| Sep 16, 2026 | 85,100.00 | 85,750.00 | 84,520.00 | 84,520.00 | 84,520.00 | -0.05% | 9,212 |
| Sep 15, 2026 | 88,220.00 | 88,220.00 | 84,510.00 | 84,560.00 | 84,560.00 | -3.68% | 10,986 |
| Sep 14, 2026 | 86,070.00 | 88,000.00 | 85,780.00 | 87,790.00 | 87,790.00 | 2.00% | 6,720 |
| Sep 10, 2026 | 87,250.00 | 88,150.00 | 86,770.00 | 87,280.00 | 86,072.58 | -0.78% | 7,091 |
| Sep 9, 2026 | 88,460.00 | 88,720.00 | 86,310.00 | 87,970.00 | 86,753.03 | -0.07% | 8,209 |
| Sep 8, 2026 | 90,050.00 | 90,530.00 | 87,160.00 | 88,030.00 | 86,812.20 | -2.24% | 14,317 |
| Sep 7, 2026 | 91,370.00 | 91,680.00 | 89,790.00 | 90,050.00 | 88,804.26 | -1.44% | 6,758 |
| Sep 4, 2026 | 91,200.00 | 91,710.00 | 90,610.00 | 91,370.00 | 90,106.00 | 0.19% | 5,174 |
| Sep 3, 2026 | 89,390.00 | 91,200.00 | 89,390.00 | 91,200.00 | 89,938.35 | - | 7,697 |
| Sep 2, 2026 | 88,900.00 | 92,410.00 | 88,530.00 | 91,200.00 | 89,938.35 | 2.59% | 51,474 |
| Sep 1, 2026 | 86,860.00 | 90,180.00 | 86,860.00 | 88,900.00 | 87,670.17 | 2.35% | 41,976 |
| Aug 31, 2026 | 88,200.00 | 88,380.00 | 86,810.00 | 86,860.00 | 85,658.39 | -1.52% | 16,099 |
| Aug 28, 2026 | 87,700.00 | 88,900.00 | 87,460.00 | 88,200.00 | 86,979.85 | -0.45% | 13,061 |
| Aug 27, 2026 | 87,960.00 | 88,770.00 | 87,060.00 | 88,600.00 | 87,374.32 | 1.41% | 8,719 |
| Aug 26, 2026 | 86,470.00 | 87,570.00 | 85,060.00 | 87,370.00 | 86,161.33 | 1.04% | 23,214 |
| Aug 25, 2026 | 87,100.00 | 87,480.00 | 86,260.00 | 86,470.00 | 85,273.78 | -0.72% | 7,731 |
| Aug 24, 2026 | 88,000.00 | 88,000.00 | 85,250.00 | 87,100.00 | 85,895.07 | 0.13% | 18,687 |
| Aug 21, 2026 | 87,000.00 | 88,320.00 | 86,260.00 | 86,990.00 | 85,786.59 | -0.01% | 7,064 |
| Aug 20, 2026 | 85,500.00 | 88,030.00 | 85,280.00 | 87,000.00 | 85,796.45 | 2.35% | 14,257 |
| Aug 19, 2026 | 84,700.00 | 85,000.00 | 83,410.00 | 85,000.00 | 83,824.12 | 0.35% | 36,845 |
| Aug 18, 2026 | 81,590.00 | 84,700.00 | 80,430.00 | 84,700.00 | 83,528.27 | 4.57% | 38,172 |
| Aug 17, 2026 | 84,680.00 | 85,780.00 | 81,000.00 | 81,000.00 | 79,879.45 | -4.35% | 19,381 |
| Aug 14, 2026 | 82,540.00 | 86,170.00 | 82,540.00 | 84,680.00 | 83,508.55 | 0.28% | 4,576 |
| Aug 13, 2026 | 83,150.00 | 84,860.00 | 83,150.00 | 84,440.00 | 83,271.87 | 1.55% | 8,080 |
| Aug 12, 2026 | 85,120.00 | 85,720.00 | 82,660.00 | 83,150.00 | 81,999.71 | -1.74% | 12,171 |
| Aug 11, 2026 | 84,870.00 | 85,440.00 | 82,640.00 | 84,620.00 | 83,449.38 | -0.29% | 30,814 |
| Aug 10, 2026 | 86,120.00 | 86,120.00 | 83,440.00 | 84,870.00 | 83,695.92 | -0.92% | 15,992 |
| Aug 7, 2026 | 86,510.00 | 88,060.00 | 85,000.00 | 85,660.00 | 84,474.99 | -0.98% | 8,670 |
| Aug 6, 2026 | 84,560.00 | 86,510.00 | 84,090.00 | 86,510.00 | 85,313.23 | 2.29% | 56,105 |
| Aug 5, 2026 | 86,930.00 | 87,430.00 | 84,520.00 | 84,570.00 | 83,400.07 | -2.71% | 14,142 |
| Aug 4, 2026 | 86,940.00 | 87,880.00 | 85,650.00 | 86,930.00 | 85,727.42 | -0.01% | 18,093 |