Peax Solutions Ltd (TLV:PEAX)
Israel · Delayed Price · Currency is ILS · Price in ILA 765.50
-14.50 (-1.86%)
At close: May 20, 2026
Peax Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 780.00 | 780.00 | 765.00 | 765.50 | 765.50 | -1.86% | 280 |
| May 19, 2026 | 780.70 | 780.70 | 780.00 | 780.00 | 780.00 | -0.09% | 31,397 |
| May 18, 2026 | 836.70 | 820.10 | 775.00 | 780.70 | 780.70 | -6.69% | 130,805 |
| May 15, 2026 | 848.00 | 848.00 | 848.00 | 836.70 | 836.70 | 7.71% | 202 |
| May 14, 2026 | 781.50 | 800.00 | 767.00 | 776.80 | 776.80 | -0.60% | 1,379 |
| May 13, 2026 | 788.00 | 791.00 | 775.10 | 781.50 | 781.50 | -0.82% | 301 |
| May 12, 2026 | 791.90 | 826.30 | 780.00 | 788.00 | 788.00 | -0.49% | 4,126 |
| May 11, 2026 | 836.40 | 840.00 | 778.10 | 791.90 | 791.90 | -5.32% | 150,944 |
| May 8, 2026 | 836.20 | 845.00 | 835.00 | 836.40 | 836.40 | 0.02% | 30,234 |
| May 7, 2026 | 850.00 | 850.00 | 830.00 | 836.20 | 836.20 | 2.05% | 15,858 |
| May 6, 2026 | 815.30 | 850.70 | 815.30 | 819.40 | 819.40 | 0.50% | 90 |
| May 5, 2026 | 815.20 | 850.00 | 800.50 | 815.30 | 815.30 | 0.01% | 11,777 |
| May 4, 2026 | 819.90 | 850.30 | 815.00 | 815.20 | 815.20 | -0.57% | 14,576 |
| May 1, 2026 | 840.00 | 840.00 | 815.30 | 819.90 | 819.90 | -0.11% | 44 |
| Apr 30, 2026 | 820.60 | 835.50 | 820.30 | 820.80 | 820.80 | 0.02% | 63,502 |
| Apr 29, 2026 | 816.50 | 824.70 | 816.50 | 820.60 | 820.60 | 0.50% | 773 |
| Apr 28, 2026 | 830.00 | 843.90 | 815.00 | 816.50 | 816.50 | -1.63% | 1,278 |
| Apr 27, 2026 | 819.90 | 847.80 | 830.00 | 830.00 | 830.00 | 1.23% | 121,371 |
| Apr 24, 2026 | 807.60 | 820.00 | 819.10 | 819.90 | 819.90 | 1.52% | 25,746 |
| Apr 23, 2026 | 800.80 | 815.30 | 815.20 | 807.60 | 807.60 | 0.85% | 132 |
| Apr 20, 2026 | 796.60 | 811.00 | 795.10 | 800.80 | 800.80 | 0.53% | 4,616 |
| Apr 17, 2026 | 760.10 | 797.00 | 768.20 | 796.60 | 796.60 | 4.80% | 20,077 |
| Apr 16, 2026 | 746.00 | 760.20 | 759.50 | 760.10 | 760.10 | 1.89% | 831 |
| Apr 15, 2026 | 733.90 | 760.90 | 736.60 | 746.00 | 746.00 | 1.65% | 923 |
| Apr 14, 2026 | 722.30 | 760.90 | 722.30 | 733.90 | 733.90 | 1.61% | 21,706 |
| Apr 13, 2026 | 712.30 | 731.90 | 711.00 | 722.30 | 722.30 | -0.58% | 3,914 |
| Apr 10, 2026 | 723.10 | 732.00 | 723.10 | 726.50 | 712.30 | 0.47% | 5,311 |
| Apr 9, 2026 | 710.30 | 723.20 | 717.00 | 723.10 | 708.97 | 1.80% | 11,163 |
| Apr 6, 2026 | 710.20 | 717.00 | 710.00 | 710.30 | 696.42 | 0.01% | 10,204 |
| Apr 3, 2026 | 701.90 | 725.00 | 701.90 | 710.20 | 696.32 | 1.18% | 4,186 |
| Mar 31, 2026 | 694.20 | 718.70 | 694.20 | 701.90 | 688.18 | 1.11% | 43,748 |
| Mar 30, 2026 | 709.10 | 709.10 | 690.00 | 694.20 | 680.63 | -2.10% | 7,444 |
| Mar 27, 2026 | 718.70 | 718.70 | 700.20 | 709.10 | 695.24 | -0.04% | 2,394 |
| Mar 26, 2026 | 696.30 | 717.00 | 704.90 | 709.40 | 695.53 | 1.88% | 4,740 |
| Mar 25, 2026 | 700.00 | 690.00 | 690.00 | 696.30 | 682.69 | -0.53% | 96 |
| Mar 24, 2026 | 702.30 | 700.00 | 700.00 | 700.00 | 686.32 | -0.33% | 2,376 |
| Mar 23, 2026 | 702.70 | 714.00 | 683.00 | 702.30 | 688.57 | -0.06% | 20,169 |
| Mar 20, 2026 | 706.80 | 706.80 | 706.10 | 702.70 | 688.97 | 0.27% | 91 |
| Mar 19, 2026 | 707.80 | 704.90 | 694.50 | 700.80 | 687.10 | -0.99% | 2,991 |
| Mar 18, 2026 | 717.00 | 717.00 | 688.60 | 707.80 | 693.97 | -0.69% | 30,885 |
| Mar 17, 2026 | 732.60 | 715.00 | 709.80 | 712.70 | 698.77 | -2.72% | 7,253 |
| Mar 16, 2026 | 744.20 | 745.00 | 719.50 | 732.60 | 718.28 | -1.56% | 5,807 |
| Mar 13, 2026 | 706.20 | 746.80 | 706.20 | 744.20 | 729.65 | -0.45% | 2,483 |
| Mar 12, 2026 | 754.10 | 750.50 | 738.60 | 747.60 | 732.99 | -0.86% | 3,357 |
| Mar 11, 2026 | 758.40 | 756.90 | 752.00 | 754.10 | 739.36 | -0.57% | 3,870 |
| Mar 10, 2026 | 759.00 | 759.00 | 755.00 | 758.40 | 743.58 | -0.08% | 37 |
| Mar 9, 2026 | 781.10 | 763.80 | 750.40 | 759.00 | 744.16 | -2.83% | 4,913 |
| Mar 6, 2026 | 774.10 | 787.60 | 787.60 | 781.10 | 765.83 | 0.90% | 135 |
| Mar 5, 2026 | 767.00 | 781.00 | 767.00 | 774.10 | 758.97 | 0.93% | 3,123 |
| Mar 4, 2026 | 783.00 | 783.00 | 754.00 | 767.00 | 752.01 | - | 19,786 |