Peninsula Group Ltd (TLV:PEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 325.30
-23.40 (-6.71%)
May 18, 2026, 5:24 PM IDT
Peninsula Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 348.70 | 348.70 | 325.00 | 325.40 | - | -6.68% | 826 |
| May 15, 2026 | 358.30 | 358.30 | 344.00 | 348.70 | 348.70 | -2.68% | 389 |
| May 14, 2026 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | - | 3,643 |
| May 13, 2026 | 354.10 | 360.50 | 352.90 | 358.30 | 358.30 | 1.19% | 18,185 |
| May 12, 2026 | 354.40 | 354.40 | 354.00 | 354.10 | 354.10 | -0.08% | 3,698 |
| May 11, 2026 | 363.50 | 363.50 | 350.00 | 354.40 | 354.40 | -2.50% | 7,926 |
| May 8, 2026 | 363.60 | 363.60 | 363.10 | 363.50 | 363.50 | -0.03% | 7,470 |
| May 7, 2026 | 358.00 | 363.60 | 358.00 | 363.60 | 363.60 | 1.56% | 92,514 |
| May 6, 2026 | 356.00 | 364.70 | 356.00 | 358.00 | 358.00 | 0.25% | 40,761 |
| May 5, 2026 | 333.10 | 363.00 | 330.00 | 357.10 | 357.10 | 7.21% | 26,624 |
| May 4, 2026 | 338.20 | 339.00 | 330.10 | 333.10 | 333.10 | -1.51% | 31,769 |
| May 1, 2026 | 342.00 | 342.00 | 335.00 | 338.20 | 338.20 | -1.11% | 10,186 |
| Apr 30, 2026 | 339.10 | 343.90 | 335.80 | 342.00 | 342.00 | 0.86% | 142,972 |
| Apr 29, 2026 | 335.40 | 340.00 | 335.00 | 339.10 | 339.10 | 1.10% | 204,942 |
| Apr 28, 2026 | 333.20 | 350.00 | 325.00 | 335.40 | 335.40 | 0.66% | 491,693 |
| Apr 27, 2026 | 333.00 | 338.00 | 329.00 | 333.20 | 333.20 | 1.52% | 435,179 |
| Apr 24, 2026 | 330.00 | 330.00 | 321.50 | 328.20 | 328.20 | -0.55% | 34,230 |
| Apr 23, 2026 | 320.00 | 334.70 | 320.00 | 330.00 | 330.00 | 1.29% | 401,622 |
| Apr 20, 2026 | 323.00 | 330.00 | 309.90 | 325.80 | 325.80 | 0.87% | 1,845,695 |
| Apr 17, 2026 | 313.10 | 324.70 | 311.00 | 323.00 | 323.00 | 3.16% | 35,038 |
| Apr 16, 2026 | 297.70 | 327.00 | 306.10 | 313.10 | 313.10 | 5.17% | 82,592 |
| Apr 15, 2026 | 290.00 | 299.70 | 297.50 | 297.70 | 297.70 | 2.66% | 3,375 |
| Apr 14, 2026 | 271.80 | 291.00 | 271.80 | 290.00 | 290.00 | 6.70% | 29,365 |
| Apr 13, 2026 | 270.20 | 279.00 | 266.10 | 271.80 | 271.80 | 0.59% | 94,474 |
| Apr 10, 2026 | 272.10 | 273.00 | 267.00 | 270.20 | 270.20 | -0.70% | 29,633 |
| Apr 9, 2026 | 264.40 | 278.00 | 264.00 | 272.10 | 272.10 | 2.91% | 15,476 |
| Apr 6, 2026 | 264.40 | 269.70 | 264.00 | 264.40 | 264.40 | - | 31,252 |
| Apr 3, 2026 | 268.30 | 268.30 | 264.00 | 264.40 | 264.40 | -1.42% | 1,418 |
| Mar 31, 2026 | 267.10 | 278.50 | 265.50 | 268.20 | 268.20 | 0.41% | 10,257 |
| Mar 30, 2026 | 284.50 | 280.00 | 266.00 | 267.10 | 267.10 | -6.12% | 36,797 |
| Mar 27, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - | 1,834 |
| Mar 26, 2026 | 280.80 | 285.20 | 280.80 | 284.50 | 284.50 | 1.32% | 2,754 |
| Mar 25, 2026 | 280.00 | 284.00 | 280.00 | 280.80 | 280.80 | -0.04% | 20,947 |
| Mar 24, 2026 | 290.00 | 287.50 | 280.00 | 280.90 | 280.90 | -3.14% | 33,347 |
| Mar 23, 2026 | 300.80 | 291.90 | 280.00 | 290.00 | 290.00 | -3.59% | 61,038 |
| Mar 20, 2026 | 299.50 | 303.00 | 298.00 | 300.80 | 300.80 | 0.43% | 20,207 |
| Mar 19, 2026 | 299.50 | 299.60 | 299.50 | 299.50 | 299.50 | - | 4,366 |
| Mar 18, 2026 | 295.60 | 307.00 | 294.90 | 299.50 | 299.50 | 1.32% | 28,839 |
| Mar 17, 2026 | 305.10 | 305.10 | 290.00 | 295.60 | 295.60 | -3.11% | 43,180 |
| Mar 16, 2026 | 312.70 | 312.70 | 300.00 | 305.10 | 305.10 | -2.43% | 26,881 |
| Mar 13, 2026 | 312.70 | 314.30 | 309.90 | 312.70 | 312.70 | - | 39,295 |
| Mar 12, 2026 | 316.00 | 316.00 | 305.00 | 312.70 | 312.70 | -1.04% | 14,669 |
| Mar 11, 2026 | 324.20 | 324.20 | 305.60 | 316.00 | 316.00 | -3.83% | 66,847 |
| Mar 10, 2026 | 330.30 | 343.60 | 321.30 | 328.60 | 324.20 | -0.51% | 31,732 |
| Mar 9, 2026 | 341.50 | 341.50 | 327.10 | 330.30 | 325.88 | -3.28% | 18,099 |
| Mar 6, 2026 | 348.30 | 341.50 | 326.00 | 341.50 | 336.93 | -1.95% | 298,399 |
| Mar 5, 2026 | 355.00 | 355.00 | 332.90 | 348.30 | 343.64 | 1.46% | 97,915 |
| Mar 4, 2026 | 335.00 | 345.00 | 330.00 | 343.30 | 338.70 | 2.48% | 23,399 |
| Mar 2, 2026 | 320.90 | 335.20 | 327.00 | 335.00 | 330.51 | 4.39% | 73,400 |
| Feb 27, 2026 | 330.60 | 330.60 | 320.00 | 320.90 | 316.60 | -2.93% | 22,722 |