Peninsula Group Ltd (TLV:PEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 328.20
-1.80 (-0.55%)
Apr 24, 2026, 1:44 PM IDT
Peninsula Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 338.80 | 341.00 | 320.10 | 330.60 | 326.17 | -2.42% | 122,188 |
| Feb 25, 2026 | 366.00 | 366.00 | 328.10 | 338.80 | 334.26 | -1.91% | 59,137 |
| Feb 24, 2026 | 357.00 | 372.10 | 341.20 | 345.40 | 340.78 | -7.18% | 66,330 |
| Feb 23, 2026 | 372.50 | 372.40 | 370.00 | 372.10 | 367.12 | -0.11% | 14,415 |
| Feb 20, 2026 | 370.20 | 374.50 | 355.40 | 372.50 | 367.51 | 0.62% | 9,781 |
| Feb 19, 2026 | 366.30 | 370.60 | 361.70 | 370.20 | 365.24 | 1.06% | 383,564 |
| Feb 18, 2026 | 341.20 | 367.00 | 341.20 | 366.30 | 361.40 | -1.66% | 22,391 |
| Feb 17, 2026 | 376.10 | 377.80 | 355.00 | 372.50 | 367.51 | -0.96% | 7,751 |
| Feb 16, 2026 | 360.10 | 377.00 | 360.10 | 376.10 | 371.06 | 4.44% | 45,323 |
| Feb 13, 2026 | 368.70 | 370.00 | 341.00 | 360.10 | 355.28 | -2.33% | 8,658 |
| Feb 12, 2026 | 365.20 | 371.80 | 365.20 | 368.70 | 363.76 | 0.96% | 7,333 |
| Feb 11, 2026 | 363.50 | 369.00 | 363.50 | 365.20 | 360.31 | 0.47% | 6,660 |
| Feb 10, 2026 | 354.90 | 369.30 | 360.00 | 363.50 | 358.63 | 2.42% | 15,867 |
| Feb 9, 2026 | 353.80 | 355.70 | 353.50 | 354.90 | 350.15 | 0.31% | 39,626 |
| Feb 6, 2026 | 369.00 | 369.00 | 353.70 | 353.80 | 349.06 | -4.12% | 1,126 |
| Feb 5, 2026 | 369.80 | 369.00 | 358.30 | 369.00 | 364.06 | -0.22% | 195,180 |