Phoenix Financial Ltd (TLV:PHOE)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,900
-290 (-2.59%)
Sep 14, 2025, 3:53 PM IDT
Phoenix Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11,420.00 | 11,520.00 | 11,070.00 | 11,190.00 | 11,190.00 | -2.19% | 1,182,353 |
| Sep 10, 2025 | 11,700.00 | 11,750.00 | 11,380.00 | 11,440.00 | 11,440.00 | -1.63% | 621,826 |
| Sep 9, 2025 | 11,510.00 | 11,660.00 | 11,380.00 | 11,630.00 | 11,630.00 | 0.61% | 934,181 |
| Sep 8, 2025 | 11,810.00 | 11,830.00 | 11,450.00 | 11,560.00 | 11,560.00 | -2.28% | 682,745 |
| Sep 7, 2025 | 11,680.00 | 11,830.00 | 11,400.00 | 11,830.00 | 11,830.00 | 3.05% | 227,088 |
| Sep 4, 2025 | 11,390.00 | 11,580.00 | 11,190.00 | 11,480.00 | 11,480.00 | 1.15% | 990,547 |
| Sep 3, 2025 | 11,020.00 | 11,380.00 | 10,840.00 | 11,350.00 | 11,350.00 | 3.37% | 1,263,817 |
| Sep 2, 2025 | 11,430.00 | 11,460.00 | 10,910.00 | 10,980.00 | 10,980.00 | -3.51% | 764,800 |
| Sep 1, 2025 | 11,690.00 | 11,690.00 | 11,200.00 | 11,380.00 | 11,380.00 | -3.07% | 546,289 |
| Aug 31, 2025 | 12,150.00 | 12,150.00 | 11,670.00 | 11,740.00 | 11,583.26 | -1.01% | 377,076 |
| Aug 28, 2025 | 12,250.00 | 12,250.00 | 11,600.00 | 11,860.00 | 11,701.65 | -1.41% | 1,427,779 |
| Aug 27, 2025 | 12,180.00 | 12,290.00 | 11,910.00 | 12,030.00 | 11,869.38 | -1.23% | 1,350,785 |
| Aug 26, 2025 | 12,380.00 | 12,400.00 | 12,070.00 | 12,180.00 | 12,017.38 | -0.90% | 10,727,209 |
| Aug 25, 2025 | 12,990.00 | 13,000.00 | 12,020.00 | 12,290.00 | 12,125.91 | -2.15% | 1,527,226 |
| Aug 24, 2025 | 12,740.00 | 12,950.00 | 12,500.00 | 12,560.00 | 12,392.31 | 1.29% | 750,938 |
| Aug 21, 2025 | 11,520.00 | 12,540.00 | 11,520.00 | 12,400.00 | 12,234.44 | 7.92% | 1,380,657 |
| Aug 20, 2025 | 11,450.00 | 11,650.00 | 11,380.00 | 11,490.00 | 11,336.59 | -0.69% | 779,765 |
| Aug 19, 2025 | 11,720.00 | 11,830.00 | 11,560.00 | 11,570.00 | 11,415.53 | -1.28% | 1,066,076 |
| Aug 18, 2025 | 11,840.00 | 11,960.00 | 11,720.00 | 11,720.00 | 11,563.52 | -1.01% | 1,005,091 |
| Aug 17, 2025 | 11,700.00 | 11,840.00 | 11,600.00 | 11,840.00 | 11,681.92 | 2.96% | 309,018 |
| Aug 14, 2025 | 11,590.00 | 11,830.00 | 11,390.00 | 11,500.00 | 11,346.46 | -1.46% | 1,425,873 |
| Aug 13, 2025 | 11,360.00 | 11,800.00 | 11,330.00 | 11,670.00 | 11,514.19 | 4.01% | 736,507 |
| Aug 12, 2025 | 11,580.00 | 11,650.00 | 11,100.00 | 11,220.00 | 11,070.20 | -3.19% | 875,278 |
| Aug 11, 2025 | 12,060.00 | 12,180.00 | 11,470.00 | 11,590.00 | 11,435.26 | -3.90% | 1,139,830 |
| Aug 10, 2025 | 11,600.00 | 12,090.00 | 11,540.00 | 12,060.00 | 11,898.98 | 6.73% | 608,903 |
| Aug 7, 2025 | 11,410.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,149.13 | -0.18% | 1,851,506 |
| Aug 6, 2025 | 10,980.00 | 11,430.00 | 10,970.00 | 11,320.00 | 11,168.86 | 2.82% | 1,021,339 |
| Aug 5, 2025 | 11,280.00 | 11,420.00 | 10,880.00 | 11,010.00 | 10,863.00 | -3.00% | 1,261,316 |
| Aug 4, 2025 | 11,490.00 | 11,540.00 | 11,070.00 | 11,350.00 | 11,198.46 | -2.41% | 1,005,566 |
| Jul 31, 2025 | 11,500.00 | 11,660.00 | 11,210.00 | 11,630.00 | 11,474.73 | 0.87% | 1,547,628 |
| Jul 30, 2025 | 11,700.00 | 11,710.00 | 11,360.00 | 11,530.00 | 11,376.06 | -1.79% | 794,322 |
| Jul 29, 2025 | 11,750.00 | 11,850.00 | 11,590.00 | 11,740.00 | 11,583.26 | -0.09% | 860,922 |
| Jul 28, 2025 | 11,780.00 | 12,030.00 | 11,700.00 | 11,750.00 | 11,593.12 | -0.25% | 1,681,907 |
| Jul 27, 2025 | 11,990.00 | 12,000.00 | 11,580.00 | 11,780.00 | 11,622.72 | -0.59% | 425,860 |
| Jul 24, 2025 | 11,900.00 | 12,060.00 | 11,790.00 | 11,850.00 | 11,691.79 | 1.28% | 2,630,187 |
| Jul 23, 2025 | 11,620.00 | 11,910.00 | 11,430.00 | 11,700.00 | 11,543.79 | 3.08% | 885,995 |
| Jul 22, 2025 | 11,380.00 | 11,780.00 | 11,310.00 | 11,350.00 | 11,198.46 | -0.26% | 958,618 |
| Jul 21, 2025 | 11,050.00 | 11,390.00 | 11,020.00 | 11,380.00 | 11,228.06 | 2.89% | 444,508 |
| Jul 20, 2025 | 11,100.00 | 11,160.00 | 10,820.00 | 11,060.00 | 10,912.34 | - | 235,096 |
| Jul 17, 2025 | 10,830.00 | 11,160.00 | 10,830.00 | 11,060.00 | 10,912.34 | 2.50% | 1,057,390 |
| Jul 16, 2025 | 10,700.00 | 10,930.00 | 10,670.00 | 10,790.00 | 10,645.94 | 0.84% | 1,276,406 |
| Jul 15, 2025 | 10,390.00 | 10,790.00 | 10,370.00 | 10,700.00 | 10,557.14 | 2.79% | 1,435,623 |
| Jul 14, 2025 | 10,080.00 | 10,450.00 | 9,903.00 | 10,410.00 | 10,271.01 | 2.36% | 763,391 |
| Jul 13, 2025 | 10,560.00 | 10,620.00 | 9,917.00 | 10,170.00 | 10,034.22 | -4.95% | 428,424 |
| Jul 10, 2025 | 10,480.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,557.14 | 1.90% | 1,009,186 |
| Jul 9, 2025 | 10,060.00 | 10,500.00 | 9,993.00 | 10,500.00 | 10,359.81 | 5.11% | 654,441 |
| Jul 8, 2025 | 10,130.00 | 10,150.00 | 9,821.00 | 9,990.00 | 9,856.62 | -2.06% | 830,643 |
| Jul 7, 2025 | 10,020.00 | 10,340.00 | 9,978.00 | 10,200.00 | 10,063.82 | 0.89% | 686,314 |
| Jul 6, 2025 | 10,130.00 | 10,130.00 | 9,970.00 | 10,110.00 | 9,975.02 | 1.11% | 284,900 |
| Jul 3, 2025 | 9,936.00 | 10,100.00 | 9,801.00 | 9,999.00 | 9,865.50 | 1.51% | 1,038,030 |