Phoenix Financial Ltd. (TLV:PHOE)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,000
+250 (1.41%)
Oct 16, 2026, 1:49 PM IDT
Phoenix Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 17,880.00 | 18,280.00 | 17,830.00 | 18,000.00 | 18,000.00 | 1.41% | 256,249 |
| Oct 15, 2026 | 17,600.00 | 17,810.00 | 17,360.00 | 17,750.00 | 17,750.00 | 0.80% | 289,795 |
| Oct 14, 2026 | 17,660.00 | 17,980.00 | 17,480.00 | 17,610.00 | 17,610.00 | 0.11% | 616,328 |
| Oct 13, 2026 | 17,010.00 | 17,780.00 | 16,970.00 | 17,590.00 | 17,590.00 | 3.41% | 657,262 |
| Oct 12, 2026 | 17,160.00 | 17,240.00 | 16,810.00 | 17,010.00 | 17,010.00 | -0.58% | 446,433 |
| Oct 9, 2026 | 17,320.00 | 17,590.00 | 17,110.00 | 17,110.00 | 17,110.00 | -1.10% | 389,699 |
| Oct 8, 2026 | 16,610.00 | 17,380.00 | 16,250.00 | 17,300.00 | 17,300.00 | 3.28% | 740,431 |
| Oct 7, 2026 | 17,520.00 | 17,610.00 | 16,750.00 | 16,750.00 | 16,750.00 | -4.83% | 1,219,810 |
| Oct 6, 2026 | 18,090.00 | 18,200.00 | 17,480.00 | 17,600.00 | 17,600.00 | -2.28% | 622,061 |
| Oct 5, 2026 | 18,160.00 | 18,170.00 | 17,570.00 | 18,010.00 | 18,010.00 | -0.55% | 607,261 |
| Oct 1, 2026 | 18,340.00 | 18,400.00 | 17,970.00 | 18,110.00 | 18,110.00 | -0.77% | 480,610 |
| Sep 30, 2026 | 18,330.00 | 18,650.00 | 18,250.00 | 18,250.00 | 18,250.00 | -0.87% | 333,689 |
| Sep 29, 2026 | 18,340.00 | 18,660.00 | 18,340.00 | 18,410.00 | 18,410.00 | -0.11% | 144,839 |
| Sep 28, 2026 | 18,410.00 | 18,610.00 | 18,230.00 | 18,430.00 | 18,430.00 | 0.11% | 228,745 |
| Sep 24, 2026 | 18,370.00 | 18,670.00 | 18,100.00 | 18,410.00 | 18,410.00 | -1.23% | 866,440 |
| Sep 23, 2026 | 19,050.00 | 19,220.00 | 18,570.00 | 18,640.00 | 18,640.00 | -2.15% | 1,051,743 |
| Sep 22, 2026 | 18,770.00 | 19,110.00 | 18,620.00 | 19,050.00 | 19,050.00 | 2.20% | 701,014 |
| Sep 17, 2026 | 18,860.00 | 19,180.00 | 18,540.00 | 18,640.00 | 18,640.00 | -0.85% | 941,722 |
| Sep 16, 2026 | 18,590.00 | 18,810.00 | 18,400.00 | 18,800.00 | 18,800.00 | 0.75% | 450,382 |
| Sep 15, 2026 | 18,670.00 | 18,760.00 | 18,100.00 | 18,660.00 | 18,660.00 | -0.05% | 493,355 |
| Sep 14, 2026 | 18,110.00 | 18,690.00 | 18,030.00 | 18,670.00 | 18,670.00 | 1.03% | 397,081 |
| Sep 10, 2026 | 18,850.00 | 18,850.00 | 18,300.00 | 18,480.00 | 18,480.00 | -1.07% | 502,373 |
| Sep 9, 2026 | 19,000.00 | 19,130.00 | 18,620.00 | 18,680.00 | 18,680.00 | -1.68% | 430,956 |
| Sep 8, 2026 | 19,180.00 | 19,310.00 | 18,870.00 | 19,000.00 | 19,000.00 | -0.94% | 697,675 |
| Sep 7, 2026 | 19,100.00 | 19,390.00 | 18,980.00 | 19,180.00 | 19,180.00 | 0.68% | 277,584 |
| Sep 4, 2026 | 19,200.00 | 19,200.00 | 18,800.00 | 19,050.00 | 19,050.00 | -0.27% | 190,574 |
| Sep 3, 2026 | 18,940.00 | 19,260.00 | 18,510.00 | 19,260.00 | 19,101.35 | 3.16% | 825,080 |
| Sep 2, 2026 | 18,500.00 | 18,780.00 | 18,290.00 | 18,670.00 | 18,516.21 | 0.86% | 1,022,037 |
| Sep 1, 2026 | 18,780.00 | 18,880.00 | 18,250.00 | 18,510.00 | 18,357.53 | -1.44% | 625,721 |
| Aug 31, 2026 | 18,810.00 | 18,970.00 | 18,580.00 | 18,780.00 | 18,625.30 | -0.16% | 537,282 |
| Aug 28, 2026 | 18,500.00 | 18,950.00 | 18,500.00 | 18,810.00 | 18,655.06 | 0.43% | 569,365 |
| Aug 27, 2026 | 18,700.00 | 18,850.00 | 18,570.00 | 18,730.00 | 18,575.72 | 0.38% | 386,595 |
| Aug 26, 2026 | 18,340.00 | 18,800.00 | 18,300.00 | 18,660.00 | 18,506.29 | 0.81% | 430,675 |
| Aug 25, 2026 | 17,950.00 | 18,600.00 | 17,930.00 | 18,510.00 | 18,357.53 | 3.12% | 480,997 |
| Aug 24, 2026 | 17,810.00 | 18,170.00 | 17,690.00 | 17,950.00 | 17,802.14 | 0.79% | 446,279 |
| Aug 21, 2026 | 17,820.00 | 18,050.00 | 17,730.00 | 17,810.00 | 17,663.29 | 0.17% | 265,907 |
| Aug 20, 2026 | 17,860.00 | 18,170.00 | 17,650.00 | 17,780.00 | 17,633.54 | -0.61% | 382,938 |
| Aug 19, 2026 | 17,390.00 | 18,140.00 | 17,290.00 | 17,890.00 | 17,742.63 | 3.95% | 507,454 |
| Aug 18, 2026 | 17,030.00 | 17,230.00 | 16,670.00 | 17,210.00 | 17,068.24 | 0.41% | 379,656 |
| Aug 17, 2026 | 16,990.00 | 17,680.00 | 16,990.00 | 17,140.00 | 16,998.81 | 0.47% | 344,093 |
| Aug 14, 2026 | 17,200.00 | 17,210.00 | 16,880.00 | 17,060.00 | 16,919.47 | 0.41% | 156,129 |
| Aug 13, 2026 | 16,810.00 | 17,050.00 | 16,670.00 | 16,990.00 | 16,850.05 | 0.83% | 248,965 |
| Aug 12, 2026 | 16,830.00 | 17,060.00 | 16,710.00 | 16,850.00 | 16,711.20 | 0.30% | 385,651 |
| Aug 11, 2026 | 16,910.00 | 17,050.00 | 16,660.00 | 16,800.00 | 16,661.61 | -1.23% | 427,667 |
| Aug 10, 2026 | 17,220.00 | 17,220.00 | 16,930.00 | 17,010.00 | 16,869.88 | -1.22% | 472,395 |
| Aug 7, 2026 | 17,400.00 | 17,440.00 | 17,060.00 | 17,220.00 | 17,078.15 | - | 277,109 |
| Aug 6, 2026 | 16,970.00 | 17,220.00 | 16,740.00 | 17,220.00 | 17,078.15 | 0.41% | 1,748,566 |
| Aug 5, 2026 | 17,310.00 | 17,550.00 | 16,890.00 | 17,150.00 | 17,008.73 | -1.04% | 475,835 |
| Aug 4, 2026 | 17,370.00 | 17,560.00 | 16,950.00 | 17,330.00 | 17,187.25 | -0.63% | 468,322 |
| Aug 3, 2026 | 17,290.00 | 17,450.00 | 17,070.00 | 17,440.00 | 17,296.34 | 1.40% | 410,607 |