Peax Solutions Ltd (TLV:PEAX)
Israel · Delayed Price · Currency is ILS · Price in ILA 535.00
-5.00 (-0.93%)
At close: Jul 20, 2026
Peax Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 540.00 | 540.10 | 535.00 | 535.00 | 535.00 | -0.93% | 266,170 |
| Jul 17, 2026 | 516.40 | 540.00 | 516.40 | 540.00 | 540.00 | 0.93% | 1,017 |
| Jul 16, 2026 | 535.00 | 535.00 | 534.90 | 535.00 | 535.00 | - | 10,962 |
| Jul 15, 2026 | 539.60 | 542.80 | 535.00 | 535.00 | 535.00 | -0.85% | 99,193 |
| Jul 14, 2026 | 548.60 | 548.60 | 535.00 | 539.60 | 539.60 | -1.64% | 5,087 |
| Jul 13, 2026 | 549.90 | 550.00 | 540.10 | 548.60 | 548.60 | -0.24% | 3,068 |
| Jul 10, 2026 | 550.10 | 552.90 | 548.00 | 549.90 | 549.90 | -0.04% | 46 |
| Jul 9, 2026 | 549.00 | 551.00 | 548.00 | 550.10 | 550.10 | 0.20% | 8,840 |
| Jul 8, 2026 | 553.40 | 549.10 | 549.00 | 549.00 | 549.00 | -0.80% | 2,544 |
| Jul 7, 2026 | 552.20 | 557.00 | 552.20 | 553.40 | 553.40 | 0.22% | 493 |
| Jul 6, 2026 | 557.20 | 557.20 | 546.90 | 552.20 | 552.20 | -0.90% | 7,170 |
| Jul 3, 2026 | 541.20 | 557.50 | 557.10 | 557.20 | 557.20 | 2.96% | 2,258 |
| Jul 2, 2026 | 541.00 | 550.30 | 541.00 | 541.20 | 541.20 | 0.04% | 5,716 |
| Jul 1, 2026 | 535.00 | 544.70 | 535.00 | 541.00 | 541.00 | 1.12% | 5,193 |
| Jun 30, 2026 | 536.40 | 540.30 | 534.90 | 535.00 | 535.00 | -0.26% | 54,054 |
| Jun 29, 2026 | 561.40 | 561.30 | 530.00 | 536.40 | 536.40 | -4.45% | 16,970 |
| Jun 26, 2026 | 571.10 | 570.00 | 560.00 | 561.40 | 561.40 | -1.70% | 99,394 |
| Jun 25, 2026 | 550.00 | 584.70 | 550.00 | 571.10 | 571.10 | -3.20% | 7,212 |
| Jun 24, 2026 | 571.00 | 602.00 | 570.20 | 590.00 | 590.00 | -1.96% | 4,575 |
| Jun 23, 2026 | 612.00 | 611.00 | 575.00 | 601.80 | 601.80 | -1.67% | 10,175 |
| Jun 22, 2026 | 621.90 | 612.00 | 612.00 | 612.00 | 612.00 | -1.59% | 351 |
| Jun 19, 2026 | 624.90 | 625.00 | 615.80 | 621.90 | 621.90 | 0.99% | 5,901 |
| Jun 18, 2026 | 624.90 | 624.90 | 610.00 | 615.80 | 615.80 | 0.13% | 1,603 |
| Jun 17, 2026 | 624.90 | 624.90 | 607.10 | 615.00 | 615.00 | -0.19% | 43 |
| Jun 16, 2026 | 610.10 | 621.20 | 606.00 | 616.20 | 616.20 | 1.00% | 8,677 |
| Jun 15, 2026 | 606.00 | 612.00 | 606.00 | 610.10 | 610.10 | 0.68% | 4,136 |
| Jun 12, 2026 | 580.00 | 612.10 | 580.00 | 606.00 | 606.00 | 1.00% | 5,847 |
| Jun 11, 2026 | 608.30 | 610.00 | 600.00 | 600.00 | 600.00 | -1.36% | 33,216 |
| Jun 10, 2026 | 620.00 | 620.00 | 605.00 | 608.30 | 608.30 | -1.89% | 7,615 |
| Jun 9, 2026 | 632.20 | 632.20 | 620.00 | 620.00 | 620.00 | -1.93% | 16,160 |
| Jun 8, 2026 | 640.40 | 640.00 | 622.00 | 632.20 | 632.20 | -1.28% | 4,541 |
| Jun 5, 2026 | 640.60 | 642.60 | 625.90 | 640.40 | 640.40 | -0.03% | 7,441 |
| Jun 4, 2026 | 671.50 | 671.50 | 645.00 | 645.20 | 640.60 | -3.92% | 7,462 |
| Jun 3, 2026 | 684.80 | 684.80 | 660.10 | 671.50 | 666.71 | -1.94% | 5,092 |
| Jun 2, 2026 | 698.10 | 693.90 | 684.00 | 684.80 | 679.92 | -1.91% | 3,619 |
| Jun 1, 2026 | 725.00 | 707.00 | 690.00 | 698.10 | 693.12 | -3.71% | 5,561 |
| May 29, 2026 | 725.00 | 730.40 | 724.70 | 725.00 | 719.83 | -3.27% | 4,737 |
| May 28, 2026 | 764.80 | 750.00 | 747.80 | 749.50 | 744.16 | -2.00% | 1,459 |
| May 27, 2026 | 803.10 | 803.10 | 760.00 | 764.80 | 759.35 | -4.77% | 6,505 |
| May 26, 2026 | 804.60 | 800.40 | 800.40 | 803.10 | 797.37 | -0.19% | 88 |
| May 25, 2026 | 840.00 | 840.00 | 770.00 | 804.60 | 798.86 | 5.11% | 15,662 |
| May 20, 2026 | 780.00 | 780.00 | 765.00 | 765.50 | 760.04 | -1.86% | 280 |
| May 19, 2026 | 780.70 | 780.70 | 780.00 | 780.00 | 774.44 | -0.09% | 31,397 |
| May 18, 2026 | 836.70 | 820.10 | 775.00 | 780.70 | 775.13 | -6.69% | 130,805 |
| May 15, 2026 | 848.00 | 848.00 | 848.00 | 836.70 | 830.73 | 7.71% | 202 |
| May 14, 2026 | 781.50 | 800.00 | 767.00 | 776.80 | 771.26 | -0.60% | 1,379 |
| May 13, 2026 | 788.00 | 791.00 | 775.10 | 781.50 | 775.93 | -0.82% | 301 |
| May 12, 2026 | 791.90 | 826.30 | 780.00 | 788.00 | 782.38 | -0.49% | 4,126 |
| May 11, 2026 | 836.40 | 840.00 | 778.10 | 791.90 | 786.25 | -5.32% | 150,944 |
| May 8, 2026 | 836.20 | 845.00 | 835.00 | 836.40 | 830.44 | 0.02% | 30,234 |