Paz Retail And Energy Ltd. (TLV:PAZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 78,560
-1,740 (-2.17%)
Apr 24, 2026, 1:44 PM IDT
Paz Retail And Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 78,900.00 | 79,750.00 | 78,050.00 | 78,560.00 | 78,560.00 | -2.17% | 11,290 |
| Apr 23, 2026 | 78,000.00 | 81,350.00 | 77,650.00 | 80,300.00 | 80,300.00 | 2.32% | 20,282 |
| Apr 20, 2026 | 79,120.00 | 79,120.00 | 77,330.00 | 78,480.00 | 78,480.00 | -0.81% | 16,013 |
| Apr 17, 2026 | 78,930.00 | 80,670.00 | 77,250.00 | 79,120.00 | 79,120.00 | 0.24% | 11,832 |
| Apr 16, 2026 | 79,500.00 | 80,210.00 | 77,430.00 | 78,930.00 | 78,930.00 | -0.83% | 17,520 |
| Apr 15, 2026 | 80,990.00 | 81,640.00 | 79,590.00 | 79,590.00 | 79,590.00 | -1.00% | 9,518 |
| Apr 14, 2026 | 83,000.00 | 83,000.00 | 79,510.00 | 80,390.00 | 80,390.00 | -3.14% | 28,555 |
| Apr 13, 2026 | 82,520.00 | 83,030.00 | 80,790.00 | 83,000.00 | 83,000.00 | 0.58% | 15,719 |
| Apr 10, 2026 | 80,720.00 | 84,190.00 | 80,280.00 | 82,520.00 | 82,520.00 | 2.20% | 13,060 |
| Apr 9, 2026 | 79,160.00 | 80,740.00 | 78,460.00 | 80,740.00 | 80,740.00 | 1.61% | 45,397 |
| Apr 6, 2026 | 79,000.00 | 79,980.00 | 78,130.00 | 79,460.00 | 79,460.00 | 0.20% | 8,187 |
| Apr 3, 2026 | 78,170.00 | 79,300.00 | 77,340.00 | 79,300.00 | 79,300.00 | 2.43% | 8,244 |
| Mar 31, 2026 | 76,070.00 | 77,420.00 | 74,980.00 | 77,420.00 | 77,420.00 | 1.77% | 22,619 |
| Mar 30, 2026 | 75,000.00 | 76,300.00 | 74,990.00 | 76,070.00 | 76,070.00 | -0.87% | 39,175 |
| Mar 27, 2026 | 75,890.00 | 77,830.00 | 75,470.00 | 76,740.00 | 76,740.00 | -0.35% | 27,587 |
| Mar 26, 2026 | 78,560.00 | 79,260.00 | 75,170.00 | 77,010.00 | 77,010.00 | -5.91% | 22,134 |
| Mar 25, 2026 | 80,000.00 | 81,850.00 | 79,060.00 | 81,850.00 | 79,991.57 | 2.31% | 21,209 |
| Mar 24, 2026 | 80,550.00 | 80,990.00 | 78,040.00 | 80,000.00 | 78,183.57 | -1.28% | 14,624 |
| Mar 23, 2026 | 85,400.00 | 85,400.00 | 81,040.00 | 81,040.00 | 79,199.96 | -5.01% | 24,708 |
| Mar 20, 2026 | 84,870.00 | 85,370.00 | 82,680.00 | 85,310.00 | 83,373.01 | 0.53% | 8,760 |
| Mar 19, 2026 | 82,400.00 | 85,070.00 | 82,070.00 | 84,860.00 | 82,933.23 | 2.99% | 26,226 |
| Mar 18, 2026 | 81,330.00 | 84,000.00 | 80,670.00 | 82,400.00 | 80,529.08 | 1.32% | 12,826 |
| Mar 17, 2026 | 81,040.00 | 82,300.00 | 79,200.00 | 81,330.00 | 79,483.38 | 0.36% | 13,542 |
| Mar 16, 2026 | 81,250.00 | 81,840.00 | 80,100.00 | 81,040.00 | 79,199.96 | -0.26% | 16,408 |
| Mar 13, 2026 | 80,600.00 | 83,460.00 | 79,690.00 | 81,250.00 | 79,405.19 | 0.81% | 13,271 |
| Mar 12, 2026 | 83,140.00 | 83,970.00 | 80,000.00 | 80,600.00 | 78,769.95 | -3.06% | 23,959 |
| Mar 11, 2026 | 84,000.00 | 84,000.00 | 78,960.00 | 83,140.00 | 81,252.28 | 2.04% | 15,187 |
| Mar 10, 2026 | 84,440.00 | 85,310.00 | 80,620.00 | 81,480.00 | 79,629.97 | -3.51% | 13,194 |
| Mar 9, 2026 | 85,380.00 | 86,010.00 | 83,490.00 | 84,440.00 | 82,522.76 | -1.61% | 21,484 |
| Mar 6, 2026 | 86,350.00 | 86,360.00 | 83,640.00 | 85,820.00 | 83,871.43 | -0.02% | 7,013 |
| Mar 5, 2026 | 82,970.00 | 86,170.00 | 82,970.00 | 85,840.00 | 83,890.98 | 3.46% | 22,474 |
| Mar 4, 2026 | 86,000.00 | 86,000.00 | 82,510.00 | 82,970.00 | 81,086.14 | 0.57% | 14,647 |
| Mar 2, 2026 | 77,600.00 | 82,500.00 | 77,600.00 | 82,500.00 | 80,626.81 | 7.24% | 23,935 |
| Feb 27, 2026 | 76,260.00 | 78,360.00 | 74,610.00 | 76,930.00 | 75,183.28 | 0.88% | 23,565 |
| Feb 26, 2026 | 77,030.00 | 77,030.00 | 74,520.00 | 76,260.00 | 74,528.49 | -1.00% | 19,696 |
| Feb 25, 2026 | 78,500.00 | 78,500.00 | 75,630.00 | 77,030.00 | 75,281.01 | -0.99% | 26,060 |
| Feb 24, 2026 | 81,040.00 | 81,970.00 | 77,060.00 | 77,800.00 | 76,033.53 | -4.00% | 22,461 |
| Feb 23, 2026 | 81,500.00 | 81,500.00 | 80,050.00 | 81,040.00 | 79,199.96 | -0.56% | 10,569 |
| Feb 20, 2026 | 82,340.00 | 82,340.00 | 81,100.00 | 81,500.00 | 79,649.52 | -1.02% | 15,175 |
| Feb 19, 2026 | 81,500.00 | 82,740.00 | 80,120.00 | 82,340.00 | 80,470.44 | 1.03% | 17,309 |
| Feb 18, 2026 | 80,380.00 | 82,000.00 | 79,230.00 | 81,500.00 | 79,649.52 | 1.39% | 10,923 |
| Feb 17, 2026 | 81,870.00 | 81,870.00 | 78,860.00 | 80,380.00 | 78,554.95 | -1.81% | 15,458 |
| Feb 16, 2026 | 80,100.00 | 81,860.00 | 79,800.00 | 81,860.00 | 80,001.34 | 2.93% | 22,691 |
| Feb 13, 2026 | 80,750.00 | 80,750.00 | 79,130.00 | 79,530.00 | 77,724.25 | -1.02% | 12,821 |
| Feb 12, 2026 | 80,350.00 | 81,790.00 | 79,530.00 | 80,350.00 | 78,525.63 | - | 27,627 |
| Feb 11, 2026 | 80,440.00 | 81,580.00 | 80,170.00 | 80,350.00 | 78,525.63 | -0.11% | 25,766 |
| Feb 10, 2026 | 79,000.00 | 81,600.00 | 78,340.00 | 80,440.00 | 78,613.58 | 1.82% | 12,707 |
| Feb 9, 2026 | 78,220.00 | 79,310.00 | 77,350.00 | 79,000.00 | 77,206.28 | 2.41% | 14,819 |
| Feb 6, 2026 | 78,550.00 | 78,840.00 | 77,110.00 | 77,140.00 | 75,388.51 | -1.80% | 21,504 |
| Feb 5, 2026 | 78,970.00 | 79,430.00 | 77,090.00 | 78,550.00 | 76,766.50 | -0.43% | 98,066 |