Phoenix Financial Ltd (TLV:PHOE)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,660
-220 (-1.39%)
At close: Mar 30, 2026
Phoenix Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 15,730.00 | 16,190.00 | 15,380.00 | 15,880.00 | - | - | 979,464 |
| Mar 27, 2026 | 15,800.00 | 16,290.00 | 15,800.00 | 15,880.00 | 15,880.00 | -3.82% | 1,446,428 |
| Mar 26, 2026 | 17,670.00 | 18,010.00 | 16,400.00 | 16,510.00 | 16,510.00 | -5.76% | 1,281,545 |
| Mar 25, 2026 | 16,740.00 | 18,000.00 | 16,730.00 | 17,520.00 | 17,520.00 | 5.54% | 1,102,521 |
| Mar 24, 2026 | 16,820.00 | 17,170.00 | 16,530.00 | 16,600.00 | 16,600.00 | -2.70% | 925,930 |
| Mar 23, 2026 | 16,450.00 | 17,180.00 | 16,100.00 | 17,060.00 | 17,060.00 | 2.96% | 744,123 |
| Mar 20, 2026 | 16,860.00 | 17,260.00 | 16,570.00 | 16,570.00 | 16,570.00 | -1.19% | 837,838 |
| Mar 19, 2026 | 17,060.00 | 17,220.00 | 16,600.00 | 16,770.00 | 16,770.00 | -1.70% | 516,473 |
| Mar 18, 2026 | 17,050.00 | 17,340.00 | 16,910.00 | 17,060.00 | 17,060.00 | 1.31% | 499,580 |
| Mar 17, 2026 | 16,800.00 | 17,160.00 | 16,380.00 | 16,840.00 | 16,840.00 | 0.18% | 348,821 |
| Mar 16, 2026 | 17,000.00 | 17,060.00 | 16,630.00 | 16,810.00 | 16,810.00 | -1.12% | 939,931 |
| Mar 13, 2026 | 16,740.00 | 17,250.00 | 16,670.00 | 17,000.00 | 17,000.00 | 0.77% | 523,892 |
| Mar 12, 2026 | 17,210.00 | 17,370.00 | 16,650.00 | 16,870.00 | 16,870.00 | -2.03% | 596,755 |
| Mar 11, 2026 | 17,050.00 | 17,360.00 | 16,670.00 | 17,220.00 | 17,220.00 | -1.15% | 1,028,161 |
| Mar 10, 2026 | 17,400.00 | 17,800.00 | 17,110.00 | 17,420.00 | 17,420.00 | 0.69% | 704,697 |
| Mar 9, 2026 | 17,740.00 | 17,870.00 | 17,130.00 | 17,300.00 | 17,300.00 | -5.36% | 1,122,372 |
| Mar 6, 2026 | 18,510.00 | 18,570.00 | 18,100.00 | 18,280.00 | 18,280.00 | -0.76% | 493,356 |
| Mar 5, 2026 | 17,550.00 | 18,420.00 | 17,340.00 | 18,420.00 | 18,420.00 | 4.19% | 684,516 |
| Mar 4, 2026 | 16,930.00 | 17,960.00 | 16,930.00 | 17,680.00 | 17,680.00 | 4.43% | 801,392 |
| Mar 2, 2026 | 16,800.00 | 17,530.00 | 16,770.00 | 16,930.00 | 16,930.00 | 5.81% | 1,452,635 |
| Feb 27, 2026 | 15,910.00 | 16,170.00 | 15,500.00 | 16,000.00 | 16,000.00 | 0.19% | 908,233 |
| Feb 26, 2026 | 16,090.00 | 16,330.00 | 15,520.00 | 15,970.00 | 15,970.00 | -0.75% | 708,974 |
| Feb 25, 2026 | 16,060.00 | 16,190.00 | 15,520.00 | 16,090.00 | 16,090.00 | 1.32% | 629,466 |
| Feb 24, 2026 | 17,010.00 | 17,100.00 | 15,750.00 | 15,880.00 | 15,880.00 | -6.81% | 1,063,045 |
| Feb 23, 2026 | 16,890.00 | 17,330.00 | 16,700.00 | 17,040.00 | 17,040.00 | 1.19% | 344,981 |
| Feb 20, 2026 | 16,840.00 | 17,020.00 | 16,550.00 | 16,840.00 | 16,840.00 | 0.84% | 1,872,272 |
| Feb 19, 2026 | 17,000.00 | 17,190.00 | 16,570.00 | 16,700.00 | 16,700.00 | -1.76% | 357,897 |
| Feb 18, 2026 | 16,750.00 | 17,240.00 | 16,740.00 | 17,000.00 | 17,000.00 | 1.19% | 505,615 |
| Feb 17, 2026 | 16,980.00 | 17,000.00 | 16,680.00 | 16,800.00 | 16,800.00 | -1.18% | 411,951 |
| Feb 16, 2026 | 16,920.00 | 17,000.00 | 16,640.00 | 17,000.00 | 17,000.00 | 0.59% | 463,523 |
| Feb 13, 2026 | 16,700.00 | 17,000.00 | 16,620.00 | 16,900.00 | 16,900.00 | -0.41% | 666,060 |
| Feb 12, 2026 | 16,600.00 | 17,000.00 | 16,510.00 | 16,970.00 | 16,970.00 | 2.35% | 854,412 |
| Feb 11, 2026 | 16,720.00 | 16,900.00 | 16,360.00 | 16,580.00 | 16,580.00 | -1.13% | 750,964 |
| Feb 10, 2026 | 16,240.00 | 17,030.00 | 16,240.00 | 16,770.00 | 16,770.00 | 2.82% | 601,914 |
| Feb 9, 2026 | 16,180.00 | 16,370.00 | 16,040.00 | 16,310.00 | 16,310.00 | 2.13% | 678,827 |
| Feb 6, 2026 | 16,150.00 | 16,190.00 | 15,860.00 | 15,970.00 | 15,970.00 | -1.66% | 463,763 |
| Feb 5, 2026 | 16,340.00 | 16,510.00 | 16,070.00 | 16,240.00 | 16,240.00 | -0.92% | 1,486,489 |
| Feb 4, 2026 | 16,620.00 | 16,670.00 | 16,210.00 | 16,390.00 | 16,390.00 | -0.06% | 568,505 |
| Feb 3, 2026 | 15,540.00 | 16,400.00 | 15,540.00 | 16,400.00 | 16,400.00 | 5.81% | 987,099 |
| Feb 2, 2026 | 15,060.00 | 15,520.00 | 14,820.00 | 15,500.00 | 15,500.00 | 2.65% | 911,402 |
| Jan 30, 2026 | 14,800.00 | 15,150.00 | 14,750.00 | 15,100.00 | 15,100.00 | 2.65% | 631,680 |
| Jan 29, 2026 | 14,400.00 | 14,820.00 | 14,320.00 | 14,710.00 | 14,710.00 | 2.15% | 640,779 |
| Jan 28, 2026 | 14,660.00 | 14,730.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.37% | 872,308 |
| Jan 27, 2026 | 14,710.00 | 14,740.00 | 14,490.00 | 14,600.00 | 14,600.00 | -0.75% | 557,685 |
| Jan 26, 2026 | 14,930.00 | 14,980.00 | 14,570.00 | 14,710.00 | 14,710.00 | -1.93% | 395,706 |
| Jan 23, 2026 | 14,580.00 | 15,090.00 | 14,560.00 | 15,000.00 | 15,000.00 | 2.04% | 1,792,635 |
| Jan 22, 2026 | 14,270.00 | 14,780.00 | 14,160.00 | 14,700.00 | 14,700.00 | 3.67% | 717,829 |
| Jan 21, 2026 | 14,540.00 | 14,680.00 | 13,950.00 | 14,180.00 | 14,180.00 | -2.48% | 871,332 |
| Jan 20, 2026 | 14,790.00 | 14,810.00 | 14,310.00 | 14,540.00 | 14,540.00 | -1.09% | 395,570 |
| Jan 19, 2026 | 14,340.00 | 14,830.00 | 14,320.00 | 14,700.00 | 14,700.00 | 1.45% | 778,032 |