Peninsula Group Ltd (TLV:PEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 372.50
+2.30 (0.62%)
At close: Feb 20, 2026
Peninsula Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 370.20 | 374.50 | 355.40 | 372.50 | 372.50 | 0.62% | 9,781 |
| Feb 19, 2026 | 366.30 | 370.60 | 361.70 | 370.20 | 370.20 | 1.06% | 383,564 |
| Feb 18, 2026 | 341.20 | 367.00 | 341.20 | 366.30 | 366.30 | -1.66% | 22,391 |
| Feb 17, 2026 | 376.10 | 377.80 | 355.00 | 372.50 | 372.50 | -0.96% | 7,751 |
| Feb 16, 2026 | 360.10 | 377.00 | 360.10 | 376.10 | 376.10 | 4.44% | 45,323 |
| Feb 13, 2026 | 368.70 | 370.00 | 341.00 | 360.10 | 360.10 | -2.33% | 8,658 |
| Feb 12, 2026 | 365.20 | 371.80 | 365.20 | 368.70 | 368.70 | 0.96% | 7,333 |
| Feb 11, 2026 | 363.50 | 369.00 | 363.50 | 365.20 | 365.20 | 0.47% | 6,660 |
| Feb 10, 2026 | 354.90 | 369.30 | 360.00 | 363.50 | 363.50 | 2.42% | 15,867 |
| Feb 9, 2026 | 353.80 | 355.70 | 353.50 | 354.90 | 354.90 | 0.31% | 39,626 |
| Feb 6, 2026 | 369.00 | 369.00 | 353.70 | 353.80 | 353.80 | -4.12% | 1,126 |
| Feb 5, 2026 | 369.80 | 369.00 | 358.30 | 369.00 | 369.00 | -0.22% | 195,180 |
| Feb 4, 2026 | 365.20 | 370.00 | 353.60 | 369.80 | 369.80 | 1.26% | 117,175 |
| Feb 3, 2026 | 357.20 | 375.20 | 350.10 | 365.20 | 365.20 | 2.24% | 59,361 |
| Feb 2, 2026 | 358.10 | 358.00 | 351.90 | 357.20 | 357.20 | -0.25% | 9,634 |
| Jan 30, 2026 | 353.10 | 360.00 | 342.00 | 358.10 | 358.10 | 1.42% | 30,796 |
| Jan 29, 2026 | 359.60 | 362.10 | 347.00 | 353.10 | 353.10 | -1.81% | 15,455 |
| Jan 28, 2026 | 368.10 | 355.20 | 355.20 | 359.60 | 359.60 | -2.31% | 380 |
| Jan 27, 2026 | 369.10 | 369.20 | 352.60 | 368.10 | 368.10 | -0.27% | 20,530 |
| Jan 26, 2026 | 373.90 | 373.90 | 365.10 | 369.10 | 369.10 | -1.23% | 18,215 |
| Jan 23, 2026 | 374.70 | 374.70 | 369.00 | 373.70 | 373.70 | -0.27% | 9,962 |
| Jan 22, 2026 | 366.90 | 378.00 | 366.00 | 374.70 | 374.70 | 2.13% | 42,058 |
| Jan 21, 2026 | 363.20 | 367.00 | 352.50 | 366.90 | 366.90 | 1.02% | 59,840 |
| Jan 20, 2026 | 377.60 | 377.60 | 360.00 | 363.20 | 363.20 | -1.86% | 42,528 |
| Jan 19, 2026 | 369.00 | 372.00 | 360.80 | 370.10 | 370.10 | 0.57% | 60,006 |
| Jan 16, 2026 | 361.50 | 368.00 | 368.00 | 368.00 | 368.00 | 1.80% | 13,357 |
| Jan 15, 2026 | 354.50 | 369.00 | 348.60 | 361.50 | 361.50 | 1.97% | 69,088 |
| Jan 14, 2026 | 358.00 | 359.90 | 349.00 | 354.50 | 354.50 | -0.98% | 17,004 |
| Jan 13, 2026 | 352.70 | 358.00 | 350.90 | 358.00 | 358.00 | 1.50% | 86,541 |
| Jan 12, 2026 | 346.00 | 360.70 | 346.00 | 352.70 | 352.70 | -2.22% | 38,277 |
| Jan 9, 2026 | 353.70 | 363.90 | 351.50 | 360.70 | 360.70 | 1.98% | 14,763 |
| Jan 8, 2026 | 358.10 | 363.00 | 351.00 | 353.70 | 353.70 | -1.23% | 41,448 |
| Jan 7, 2026 | 370.00 | 370.00 | 358.00 | 358.10 | 358.10 | -2.32% | 27,015 |
| Jan 6, 2026 | 366.20 | 369.00 | 365.30 | 366.60 | 366.60 | 0.11% | 30,719 |
| Jan 5, 2026 | 357.20 | 369.60 | 357.60 | 366.20 | 366.20 | 2.52% | 108,507 |
| Jan 1, 2026 | 343.70 | 360.00 | 343.70 | 357.20 | 357.20 | 3.93% | 21,317 |
| Dec 31, 2025 | 345.20 | 348.40 | 340.00 | 343.70 | 343.70 | -0.43% | 24,304 |
| Dec 30, 2025 | 347.00 | 350.00 | 337.50 | 345.20 | 345.20 | -0.52% | 98,142 |
| Dec 29, 2025 | 354.40 | 359.80 | 340.00 | 347.00 | 347.00 | -2.09% | 24,631 |
| Dec 28, 2025 | 352.00 | 356.00 | 352.00 | 354.40 | 354.40 | -1.14% | 19,654 |
| Dec 25, 2025 | 361.00 | 363.40 | 353.00 | 358.50 | 358.50 | -0.69% | 23,605 |
| Dec 24, 2025 | 358.80 | 363.30 | 353.80 | 361.00 | 361.00 | 0.61% | 21,918 |
| Dec 23, 2025 | 358.70 | 360.00 | 358.50 | 358.80 | 358.80 | 0.03% | 12,376 |
| Dec 22, 2025 | 358.60 | 360.00 | 354.90 | 358.70 | 358.70 | 0.03% | 17,737 |
| Dec 21, 2025 | 363.20 | 363.20 | 350.00 | 358.60 | 358.60 | -1.27% | 12,263 |
| Dec 18, 2025 | 370.00 | 370.00 | 360.50 | 363.20 | 363.20 | -1.12% | 22,486 |
| Dec 17, 2025 | 364.40 | 367.90 | 364.40 | 367.30 | 367.30 | 0.80% | 3,892 |
| Dec 16, 2025 | 357.70 | 365.00 | 357.70 | 364.40 | 364.40 | 1.87% | 16,520 |
| Dec 15, 2025 | 355.30 | 363.60 | 353.00 | 357.70 | 357.70 | 0.68% | 6,687 |
| Dec 14, 2025 | 359.50 | 359.50 | 351.30 | 355.30 | 355.30 | -1.17% | 7,575 |