Phoenix Financial Ltd. (TLV:PHOE)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,740
+490 (2.68%)
May 29, 2026, 1:49 PM IDT
Phoenix Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 18,390.00 | 19,000.00 | 18,310.00 | 18,740.00 | 18,740.00 | 2.68% | 2,848,729 |
| May 28, 2026 | 18,610.00 | 18,800.00 | 17,930.00 | 18,250.00 | 18,250.00 | -4.90% | 844,276 |
| May 27, 2026 | 18,870.00 | 19,390.00 | 18,500.00 | 19,190.00 | 19,190.00 | 0.47% | 529,973 |
| May 26, 2026 | 19,700.00 | 19,830.00 | 18,920.00 | 19,100.00 | 19,100.00 | -3.97% | 546,663 |
| May 25, 2026 | 19,230.00 | 19,970.00 | 19,150.00 | 19,890.00 | 19,890.00 | 6.65% | 663,030 |
| May 20, 2026 | 18,450.00 | 18,650.00 | 17,930.00 | 18,650.00 | 18,650.00 | 1.91% | 453,031 |
| May 19, 2026 | 18,190.00 | 18,770.00 | 18,060.00 | 18,300.00 | 18,300.00 | -0.81% | 437,598 |
| May 18, 2026 | 18,470.00 | 18,720.00 | 18,030.00 | 18,450.00 | 18,450.00 | -1.34% | 543,239 |
| May 15, 2026 | 18,960.00 | 19,090.00 | 18,090.00 | 18,700.00 | 18,700.00 | -2.60% | 576,192 |
| May 14, 2026 | 19,000.00 | 19,200.00 | 18,730.00 | 19,200.00 | 19,200.00 | 1.05% | 410,911 |
| May 13, 2026 | 19,470.00 | 19,690.00 | 18,700.00 | 19,000.00 | 19,000.00 | -2.76% | 537,242 |
| May 12, 2026 | 19,500.00 | 19,790.00 | 19,460.00 | 19,540.00 | 19,540.00 | -1.31% | 303,907 |
| May 11, 2026 | 19,740.00 | 19,870.00 | 19,310.00 | 19,800.00 | 19,800.00 | 0.35% | 457,788 |
| May 8, 2026 | 19,500.00 | 19,900.00 | 19,290.00 | 19,730.00 | 19,730.00 | 1.70% | 314,583 |
| May 7, 2026 | 19,460.00 | 19,910.00 | 19,240.00 | 19,400.00 | 19,400.00 | -0.31% | 2,034,777 |
| May 6, 2026 | 19,600.00 | 20,130.00 | 19,200.00 | 19,460.00 | 19,460.00 | -0.51% | 1,565,832 |
| May 5, 2026 | 19,300.00 | 19,700.00 | 18,850.00 | 19,560.00 | 19,560.00 | 2.95% | 453,143 |
| May 4, 2026 | 18,300.00 | 19,210.00 | 18,200.00 | 19,000.00 | 19,000.00 | 4.40% | 731,254 |
| May 1, 2026 | 17,590.00 | 18,300.00 | 17,550.00 | 18,200.00 | 18,200.00 | 2.65% | 1,232,327 |
| Apr 30, 2026 | 17,600.00 | 18,060.00 | 17,550.00 | 17,730.00 | 17,730.00 | -0.39% | 835,132 |
| Apr 29, 2026 | 17,540.00 | 17,970.00 | 17,540.00 | 17,800.00 | 17,800.00 | 1.83% | 763,013 |
| Apr 28, 2026 | 17,460.00 | 17,580.00 | 17,330.00 | 17,480.00 | 17,480.00 | 0.87% | 649,031 |
| Apr 27, 2026 | 17,600.00 | 17,800.00 | 17,250.00 | 17,330.00 | 17,330.00 | -1.53% | 306,915 |
| Apr 24, 2026 | 17,540.00 | 17,820.00 | 17,470.00 | 17,600.00 | 17,600.00 | -1.12% | 822,468 |
| Apr 23, 2026 | 17,130.00 | 17,940.00 | 17,130.00 | 17,800.00 | 17,800.00 | 0.85% | 873,884 |
| Apr 20, 2026 | 17,890.00 | 18,020.00 | 17,440.00 | 17,650.00 | 17,650.00 | -1.56% | 539,523 |
| Apr 17, 2026 | 17,920.00 | 18,180.00 | 17,560.00 | 17,930.00 | 17,930.00 | -0.33% | 391,560 |
| Apr 16, 2026 | 18,140.00 | 18,340.00 | 17,950.00 | 17,990.00 | 17,990.00 | -0.11% | 634,423 |
| Apr 15, 2026 | 18,600.00 | 18,960.00 | 17,940.00 | 18,010.00 | 18,010.00 | -3.17% | 496,867 |
| Apr 14, 2026 | 18,090.00 | 18,840.00 | 18,090.00 | 18,600.00 | 18,600.00 | 3.22% | 752,084 |
| Apr 13, 2026 | 18,200.00 | 18,200.00 | 17,740.00 | 18,020.00 | 18,020.00 | -1.19% | 801,291 |
| Apr 10, 2026 | 17,800.00 | 18,400.00 | 17,610.00 | 18,380.00 | 18,237.92 | 5.03% | 806,813 |
| Apr 9, 2026 | 17,050.00 | 17,500.00 | 16,680.00 | 17,500.00 | 17,364.72 | 7.30% | 943,068 |
| Apr 6, 2026 | 16,520.00 | 16,520.00 | 16,220.00 | 16,310.00 | 16,183.92 | -0.06% | 404,204 |
| Apr 3, 2026 | 16,640.00 | 16,940.00 | 16,220.00 | 16,320.00 | 16,193.84 | -1.69% | 419,222 |
| Mar 31, 2026 | 15,710.00 | 16,600.00 | 15,710.00 | 16,600.00 | 16,471.68 | 6.00% | 1,165,992 |
| Mar 30, 2026 | 15,730.00 | 16,190.00 | 15,380.00 | 15,660.00 | 15,538.95 | -1.39% | 1,281,683 |
| Mar 27, 2026 | 15,800.00 | 16,290.00 | 15,800.00 | 15,880.00 | 15,757.25 | -3.82% | 1,446,428 |
| Mar 26, 2026 | 17,670.00 | 18,010.00 | 16,400.00 | 16,510.00 | 16,382.38 | -5.76% | 1,281,545 |
| Mar 25, 2026 | 16,740.00 | 18,000.00 | 16,730.00 | 17,520.00 | 17,384.57 | 5.54% | 1,102,521 |
| Mar 24, 2026 | 16,820.00 | 17,170.00 | 16,530.00 | 16,600.00 | 16,471.68 | -2.70% | 925,930 |
| Mar 23, 2026 | 16,450.00 | 17,180.00 | 16,100.00 | 17,060.00 | 16,928.12 | 2.96% | 744,123 |
| Mar 20, 2026 | 16,860.00 | 17,260.00 | 16,570.00 | 16,570.00 | 16,441.91 | -1.19% | 837,838 |
| Mar 19, 2026 | 17,060.00 | 17,220.00 | 16,600.00 | 16,770.00 | 16,640.37 | -1.70% | 516,473 |
| Mar 18, 2026 | 17,050.00 | 17,340.00 | 16,910.00 | 17,060.00 | 16,928.12 | 1.31% | 499,580 |
| Mar 17, 2026 | 16,800.00 | 17,160.00 | 16,380.00 | 16,840.00 | 16,709.82 | 0.18% | 348,821 |
| Mar 16, 2026 | 17,000.00 | 17,060.00 | 16,630.00 | 16,810.00 | 16,680.06 | -1.12% | 939,931 |
| Mar 13, 2026 | 16,740.00 | 17,250.00 | 16,670.00 | 17,000.00 | 16,868.59 | 0.77% | 523,892 |
| Mar 12, 2026 | 17,210.00 | 17,370.00 | 16,650.00 | 16,870.00 | 16,739.59 | -2.03% | 596,755 |
| Mar 11, 2026 | 17,050.00 | 17,360.00 | 16,670.00 | 17,220.00 | 17,086.89 | -1.15% | 1,028,161 |