Peax Solutions Ltd (TLV:PEAX)
Israel · Delayed Price · Currency is ILS · Price in ILA 582.90
-7.10 (-1.20%)
At close: Sep 17, 2026
Peax Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 590.00 | 590.00 | 580.00 | 582.90 | 582.90 | -1.20% | 5,352 |
| Sep 16, 2026 | 588.10 | 590.70 | 586.00 | 590.00 | 590.00 | 0.32% | 3,211 |
| Sep 15, 2026 | 594.80 | 594.80 | 588.00 | 588.10 | 588.10 | -1.13% | 1,855 |
| Sep 14, 2026 | 601.50 | 588.40 | 588.00 | 594.80 | 594.80 | -1.11% | 176 |
| Sep 10, 2026 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | - | 1,023 |
| Sep 9, 2026 | 596.50 | 614.10 | 596.50 | 601.50 | 601.50 | 0.84% | 22,397 |
| Sep 8, 2026 | 595.80 | 600.00 | 588.00 | 596.50 | 596.50 | 2.04% | 526 |
| Sep 7, 2026 | 578.30 | 595.00 | 578.30 | 584.60 | 584.60 | 1.09% | 8,210 |
| Sep 4, 2026 | 578.30 | 578.30 | 578.30 | 578.30 | 578.30 | - | 2,232 |
| Sep 3, 2026 | 578.00 | 581.40 | 578.00 | 578.30 | 578.30 | 0.05% | 1,324 |
| Sep 2, 2026 | 568.10 | 619.20 | 585.00 | 578.00 | 578.00 | 1.74% | 203 |
| Sep 1, 2026 | 565.00 | 569.00 | 565.00 | 568.10 | 568.10 | -1.35% | 6,992 |
| Aug 31, 2026 | 577.30 | 577.40 | 572.00 | 575.90 | 575.90 | -0.24% | 5,307 |
| Aug 28, 2026 | 590.00 | 590.00 | 577.30 | 577.30 | 577.30 | - | 35 |
| Aug 27, 2026 | 570.00 | 585.90 | 570.00 | 577.30 | 577.30 | 1.28% | 541 |
| Aug 26, 2026 | 568.30 | 578.60 | 568.30 | 570.00 | 570.00 | 0.30% | 176,440 |
| Aug 25, 2026 | 567.00 | 573.90 | 566.90 | 568.30 | 568.30 | 0.23% | 22,765 |
| Aug 24, 2026 | 545.70 | 575.00 | 545.70 | 567.00 | 567.00 | 3.90% | 49,579 |
| Aug 21, 2026 | 545.30 | 572.20 | 545.30 | 545.70 | 545.70 | 0.07% | 6 |
| Aug 20, 2026 | 556.10 | 560.50 | 540.00 | 545.30 | 545.30 | -1.94% | 1,294 |
| Aug 19, 2026 | 561.10 | 563.60 | 545.00 | 556.10 | 556.10 | -0.89% | 6,448 |
| Aug 18, 2026 | 517.00 | 571.90 | 517.00 | 561.10 | 561.10 | 0.23% | 14,336 |
| Aug 17, 2026 | 560.50 | 562.00 | 558.80 | 559.80 | 559.80 | -0.12% | 6,176 |
| Aug 14, 2026 | 558.40 | 564.00 | 564.00 | 560.50 | 560.50 | 0.38% | 141 |
| Aug 13, 2026 | 551.70 | 562.00 | 557.90 | 558.40 | 558.40 | 1.21% | 8,154 |
| Aug 12, 2026 | 565.90 | 565.90 | 551.70 | 551.70 | 551.70 | 0.31% | 823 |
| Aug 11, 2026 | 550.20 | 560.00 | 549.90 | 550.00 | 550.00 | -0.04% | 70,114 |
| Aug 10, 2026 | 550.50 | 552.00 | 549.70 | 550.20 | 550.20 | 0.27% | 4,095 |
| Aug 7, 2026 | 545.00 | 550.50 | 545.00 | 548.70 | 548.70 | 0.68% | 3,501 |
| Aug 6, 2026 | 549.60 | 545.00 | 545.00 | 545.00 | 545.00 | -0.84% | 38,235 |
| Aug 5, 2026 | 550.00 | 552.00 | 527.50 | 549.60 | 549.60 | -0.99% | 25,463 |
| Aug 4, 2026 | 565.50 | 557.00 | 555.00 | 555.10 | 555.10 | -1.84% | 3,901 |
| Aug 3, 2026 | 718.00 | 718.00 | 561.00 | 565.50 | 565.50 | 4.09% | 29,770 |
| Jul 31, 2026 | 554.00 | 554.00 | 530.00 | 543.30 | 543.30 | 2.32% | 1,675 |
| Jul 30, 2026 | 556.00 | 556.00 | 530.90 | 531.00 | 531.00 | - | 12,079 |
| Jul 29, 2026 | 532.20 | 564.80 | 525.00 | 531.00 | 531.00 | -0.23% | 22,651 |
| Jul 28, 2026 | 541.70 | 541.70 | 525.00 | 532.20 | 532.20 | -1.75% | 16,616 |
| Jul 27, 2026 | 560.00 | 560.00 | 530.00 | 541.70 | 541.70 | 3.18% | 266,376 |
| Jul 24, 2026 | 535.30 | 535.30 | 525.00 | 525.00 | 525.00 | -0.38% | 4,278 |
| Jul 22, 2026 | 531.20 | 531.00 | 525.00 | 527.00 | 527.00 | -0.79% | 5,310 |
| Jul 21, 2026 | 535.00 | 535.00 | 530.00 | 531.20 | 531.20 | -0.71% | 2,973 |
| 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 |