Paz Retail And Energy Ltd. (TLV:PAZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 86,550
+2,260 (2.68%)
Jul 30, 2026, 5:24 PM IDT
Paz Retail And Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 84,290.00 | 86,550.00 | 83,400.00 | 86,550.00 | 86,550.00 | 2.68% | 16,948 |
| Jul 29, 2026 | 85,900.00 | 86,930.00 | 83,700.00 | 84,290.00 | 84,290.00 | -1.87% | 8,564 |
| Jul 28, 2026 | 86,000.00 | 88,900.00 | 84,680.00 | 85,900.00 | 85,900.00 | -0.12% | 16,348 |
| Jul 27, 2026 | 86,170.00 | 87,960.00 | 85,170.00 | 86,000.00 | 86,000.00 | -0.20% | 34,356 |
| Jul 24, 2026 | 83,710.00 | 86,540.00 | 83,710.00 | 86,170.00 | 86,170.00 | 0.20% | 16,589 |
| Jul 22, 2026 | 84,970.00 | 86,280.00 | 84,970.00 | 86,000.00 | 86,000.00 | 1.21% | 24,952 |
| Jul 21, 2026 | 83,620.00 | 85,340.00 | 83,010.00 | 84,970.00 | 84,970.00 | 1.61% | 16,745 |
| Jul 20, 2026 | 81,990.00 | 83,970.00 | 80,890.00 | 83,620.00 | 83,620.00 | 3.57% | 12,961 |
| Jul 17, 2026 | 80,720.00 | 81,900.00 | 80,050.00 | 80,740.00 | 80,740.00 | 0.02% | 5,734 |
| Jul 16, 2026 | 80,330.00 | 81,740.00 | 80,210.00 | 80,720.00 | 80,720.00 | 0.49% | 12,350 |
| Jul 15, 2026 | 78,800.00 | 82,160.00 | 78,790.00 | 80,330.00 | 80,330.00 | -0.29% | 16,019 |
| Jul 14, 2026 | 81,090.00 | 82,150.00 | 79,880.00 | 80,560.00 | 80,560.00 | -0.65% | 8,268 |
| Jul 13, 2026 | 80,060.00 | 82,820.00 | 78,820.00 | 81,090.00 | 81,090.00 | 1.29% | 9,676 |
| Jul 10, 2026 | 79,450.00 | 80,680.00 | 79,120.00 | 80,060.00 | 80,060.00 | -0.65% | 6,885 |
| Jul 9, 2026 | 82,460.00 | 82,550.00 | 80,340.00 | 80,580.00 | 80,580.00 | -2.28% | 18,539 |
| Jul 8, 2026 | 83,750.00 | 84,180.00 | 80,740.00 | 82,460.00 | 82,460.00 | -1.54% | 14,406 |
| Jul 7, 2026 | 83,750.00 | 84,540.00 | 81,000.00 | 83,750.00 | 83,750.00 | - | 32,286 |
| Jul 6, 2026 | 82,810.00 | 85,410.00 | 82,750.00 | 83,750.00 | 83,750.00 | 1.14% | 19,855 |
| Jul 3, 2026 | 78,420.00 | 83,110.00 | 78,420.00 | 82,810.00 | 82,810.00 | 0.33% | 4,051 |
| Jul 2, 2026 | 79,710.00 | 82,870.00 | 79,710.00 | 82,540.00 | 82,540.00 | 3.55% | 22,070 |
| Jul 1, 2026 | 79,140.00 | 80,880.00 | 79,140.00 | 79,710.00 | 79,710.00 | 0.72% | 15,370 |
| Jun 30, 2026 | 79,590.00 | 81,430.00 | 78,070.00 | 79,140.00 | 79,140.00 | 0.67% | 14,244 |
| Jun 29, 2026 | 78,610.00 | 80,200.00 | 78,150.00 | 78,610.00 | 78,610.00 | - | 21,942 |
| Jun 26, 2026 | 79,020.00 | 79,800.00 | 77,860.00 | 78,610.00 | 78,610.00 | -1.53% | 11,054 |
| Jun 25, 2026 | 81,070.00 | 82,790.00 | 79,830.00 | 79,830.00 | 79,830.00 | -1.53% | 24,634 |
| Jun 24, 2026 | 78,460.00 | 82,050.00 | 77,940.00 | 81,070.00 | 81,070.00 | 3.33% | 23,942 |
| Jun 23, 2026 | 78,330.00 | 80,210.00 | 77,800.00 | 78,460.00 | 78,460.00 | -1.31% | 15,779 |
| Jun 22, 2026 | 79,000.00 | 80,830.00 | 78,690.00 | 79,500.00 | 79,500.00 | -0.97% | 16,691 |
| Jun 19, 2026 | 79,370.00 | 80,360.00 | 78,410.00 | 80,280.00 | 80,280.00 | 0.40% | 14,204 |
| Jun 18, 2026 | 79,400.00 | 80,750.00 | 77,620.00 | 79,960.00 | 79,960.00 | 1.20% | 16,909 |
| Jun 17, 2026 | 81,080.00 | 81,440.00 | 78,730.00 | 79,010.00 | 79,010.00 | -2.55% | 12,018 |
| Jun 16, 2026 | 80,200.00 | 82,400.00 | 79,770.00 | 81,080.00 | 81,080.00 | 1.10% | 11,073 |
| Jun 15, 2026 | 81,800.00 | 81,800.00 | 78,630.00 | 80,200.00 | 80,200.00 | -0.75% | 26,860 |
| Jun 12, 2026 | 80,280.00 | 82,780.00 | 80,230.00 | 82,010.00 | 80,802.47 | 2.92% | 20,024 |
| Jun 11, 2026 | 77,790.00 | 80,150.00 | 77,680.00 | 79,680.00 | 78,506.78 | 2.43% | 11,803 |
| Jun 10, 2026 | 78,650.00 | 79,060.00 | 76,840.00 | 77,790.00 | 76,644.61 | -1.09% | 15,095 |
| Jun 9, 2026 | 80,320.00 | 80,670.00 | 78,640.00 | 78,650.00 | 77,491.95 | -2.08% | 12,548 |
| Jun 8, 2026 | 78,790.00 | 81,160.00 | 78,290.00 | 80,320.00 | 79,137.36 | 0.41% | 7,529 |
| Jun 5, 2026 | 79,580.00 | 80,210.00 | 78,330.00 | 79,990.00 | 78,812.22 | 0.52% | 6,582 |
| Jun 4, 2026 | 78,810.00 | 80,510.00 | 78,150.00 | 79,580.00 | 78,408.25 | 0.98% | 12,973 |
| Jun 3, 2026 | 80,180.00 | 81,750.00 | 78,000.00 | 78,810.00 | 77,649.59 | -1.71% | 22,055 |
| Jun 2, 2026 | 80,110.00 | 81,270.00 | 78,230.00 | 80,180.00 | 78,999.42 | 0.09% | 18,121 |
| Jun 1, 2026 | 83,000.00 | 83,820.00 | 79,050.00 | 80,110.00 | 78,930.45 | -3.69% | 16,331 |
| May 29, 2026 | 84,910.00 | 85,550.00 | 81,920.00 | 83,180.00 | 81,955.25 | -0.93% | 23,804 |
| May 28, 2026 | 83,010.00 | 84,600.00 | 82,620.00 | 83,960.00 | 82,723.76 | - | 16,973 |
| May 27, 2026 | 86,230.00 | 86,620.00 | 83,730.00 | 83,960.00 | 82,723.76 | -2.30% | 14,862 |
| May 26, 2026 | 87,680.00 | 87,680.00 | 84,940.00 | 85,940.00 | 84,674.61 | -2.04% | 9,529 |
| May 25, 2026 | 85,900.00 | 88,070.00 | 84,420.00 | 87,730.00 | 86,438.25 | 2.01% | 26,461 |
| May 20, 2026 | 83,170.00 | 87,410.00 | 83,170.00 | 86,000.00 | 84,733.72 | 6.30% | 30,403 |
| May 19, 2026 | 82,880.00 | 83,710.00 | 80,170.00 | 80,900.00 | 79,708.82 | -2.39% | 12,179 |