Phoenix Financial Ltd (TLV:PHOE)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,710
+310 (2.15%)
At close: Jan 29, 2026
Phoenix Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 14,540.00 | 14,630.00 | 14,360.00 | 14,490.00 | 14,490.00 | 0.28% | 1,019,414 |
| Jan 15, 2026 | 14,410.00 | 14,480.00 | 14,130.00 | 14,450.00 | 14,450.00 | 0.28% | 569,669 |
| Jan 14, 2026 | 13,970.00 | 14,430.00 | 13,870.00 | 14,410.00 | 14,410.00 | 3.97% | 525,723 |
| Jan 13, 2026 | 14,060.00 | 14,060.00 | 13,720.00 | 13,860.00 | 13,860.00 | -1.42% | 564,210 |
| Jan 12, 2026 | 13,840.00 | 14,180.00 | 13,760.00 | 14,060.00 | 14,060.00 | 0.07% | 527,693 |
| Jan 9, 2026 | 13,930.00 | 14,100.00 | 13,860.00 | 14,050.00 | 14,050.00 | 1.59% | 609,127 |
| Jan 8, 2026 | 13,820.00 | 14,020.00 | 13,600.00 | 13,830.00 | 13,830.00 | 0.07% | 767,726 |
| Jan 7, 2026 | 14,170.00 | 14,180.00 | 13,740.00 | 13,820.00 | 13,820.00 | -1.64% | 718,376 |
| Jan 6, 2026 | 13,870.00 | 14,130.00 | 13,560.00 | 14,050.00 | 14,050.00 | 1.81% | 1,118,892 |
| Jan 5, 2026 | 13,820.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,800.00 | 2.22% | 818,109 |
| Jan 1, 2026 | 12,920.00 | 14,010.00 | 12,920.00 | 13,500.00 | 13,500.00 | 2.43% | 553,691 |
| Dec 31, 2025 | 13,460.00 | 13,630.00 | 12,950.00 | 13,180.00 | 13,180.00 | -1.72% | 1,265,645 |
| Dec 30, 2025 | 13,560.00 | 13,800.00 | 13,260.00 | 13,410.00 | 13,410.00 | -1.54% | 693,416 |
| Dec 29, 2025 | 13,260.00 | 13,620.00 | 13,230.00 | 13,620.00 | 13,620.00 | 2.64% | 592,458 |
| Dec 28, 2025 | 13,200.00 | 13,650.00 | 13,090.00 | 13,270.00 | 13,270.00 | -0.97% | 738,388 |
| Dec 25, 2025 | 13,990.00 | 14,110.00 | 13,400.00 | 13,400.00 | 13,400.00 | -6.29% | 1,197,431 |
| Dec 24, 2025 | 14,310.00 | 14,390.00 | 14,000.00 | 14,300.00 | 14,300.00 | -0.07% | 501,094 |
| Dec 23, 2025 | 14,480.00 | 14,610.00 | 14,170.00 | 14,310.00 | 14,310.00 | -1.99% | 736,979 |
| Dec 22, 2025 | 14,700.00 | 14,720.00 | 14,350.00 | 14,600.00 | 14,600.00 | -0.68% | 416,059 |
| Dec 21, 2025 | 14,410.00 | 14,700.00 | 14,310.00 | 14,700.00 | 14,700.00 | 1.73% | 139,235 |
| Dec 18, 2025 | 14,520.00 | 14,600.00 | 14,250.00 | 14,450.00 | 14,450.00 | -0.34% | 724,585 |
| Dec 17, 2025 | 14,230.00 | 14,500.00 | 14,170.00 | 14,500.00 | 14,500.00 | 1.90% | 589,847 |
| Dec 16, 2025 | 14,120.00 | 14,290.00 | 14,020.00 | 14,230.00 | 14,230.00 | - | 520,866 |
| Dec 15, 2025 | 14,390.00 | 14,690.00 | 14,180.00 | 14,230.00 | 14,230.00 | -1.52% | 740,246 |
| Dec 14, 2025 | 14,320.00 | 14,450.00 | 14,210.00 | 14,450.00 | 14,450.00 | 1.55% | 203,275 |
| Dec 11, 2025 | 14,120.00 | 14,390.00 | 14,000.00 | 14,230.00 | 14,230.00 | 0.21% | 678,337 |
| Dec 10, 2025 | 13,750.00 | 14,200.00 | 13,630.00 | 14,200.00 | 14,200.00 | 3.12% | 1,494,058 |
| Dec 9, 2025 | 13,890.00 | 13,940.00 | 13,730.00 | 13,770.00 | 13,770.00 | -1.01% | 500,726 |
| Dec 8, 2025 | 13,510.00 | 13,990.00 | 13,500.00 | 13,910.00 | 13,910.00 | 3.88% | 595,840 |
| Dec 7, 2025 | 13,350.00 | 13,530.00 | 13,310.00 | 13,390.00 | 13,390.00 | 1.59% | 218,721 |
| Dec 4, 2025 | 13,410.00 | 13,410.00 | 13,130.00 | 13,180.00 | 13,180.00 | -0.60% | 559,220 |
| Dec 3, 2025 | 13,340.00 | 13,470.00 | 13,040.00 | 13,260.00 | 13,260.00 | -0.90% | 637,435 |
| Dec 2, 2025 | 13,320.00 | 13,390.00 | 13,200.00 | 13,380.00 | 13,254.11 | 0.53% | 593,522 |
| Dec 1, 2025 | 13,120.00 | 13,310.00 | 12,920.00 | 13,310.00 | 13,184.76 | 1.14% | 714,462 |
| Nov 30, 2025 | 13,090.00 | 13,300.00 | 12,860.00 | 13,160.00 | 13,036.18 | 0.61% | 237,810 |
| Nov 27, 2025 | 13,060.00 | 13,230.00 | 12,720.00 | 13,080.00 | 12,956.93 | 0.15% | 1,074,647 |
| Nov 26, 2025 | 13,400.00 | 13,420.00 | 12,790.00 | 13,060.00 | 12,937.12 | -2.54% | 1,981,215 |
| Nov 25, 2025 | 14,000.00 | 14,010.00 | 13,400.00 | 13,400.00 | 13,273.92 | -4.01% | 745,356 |
| Nov 24, 2025 | 13,750.00 | 13,970.00 | 13,530.00 | 13,960.00 | 13,828.65 | 2.95% | 1,930,913 |
| Nov 23, 2025 | 13,650.00 | 13,750.00 | 13,430.00 | 13,560.00 | 13,432.41 | - | 355,132 |
| Nov 20, 2025 | 13,870.00 | 14,090.00 | 13,410.00 | 13,560.00 | 13,432.41 | -1.09% | 765,760 |