Phoenix Financial Ltd. (TLV:PHOE)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,310
-510 (-3.03%)
Jun 19, 2026, 1:47 PM IDT
Phoenix Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 16,700.00 | 16,820.00 | 16,190.00 | 16,310.00 | 16,310.00 | -3.03% | 749,080 |
| Jun 18, 2026 | 16,500.00 | 17,170.00 | 16,260.00 | 16,820.00 | 16,820.00 | 1.20% | 509,617 |
| Jun 17, 2026 | 16,390.00 | 16,840.00 | 16,250.00 | 16,620.00 | 16,620.00 | 1.96% | 808,694 |
| Jun 16, 2026 | 16,580.00 | 16,620.00 | 16,020.00 | 16,300.00 | 16,300.00 | -0.97% | 1,269,690 |
| Jun 15, 2026 | 17,730.00 | 17,970.00 | 16,400.00 | 16,460.00 | 16,460.00 | -5.94% | 845,378 |
| Jun 12, 2026 | 17,700.00 | 17,740.00 | 17,300.00 | 17,500.00 | 17,500.00 | 2.10% | 292,776 |
| Jun 11, 2026 | 16,890.00 | 17,340.00 | 16,890.00 | 17,140.00 | 17,140.00 | 1.84% | 375,956 |
| Jun 10, 2026 | 17,180.00 | 17,350.00 | 16,680.00 | 16,830.00 | 16,830.00 | -2.66% | 462,204 |
| Jun 9, 2026 | 17,840.00 | 18,200.00 | 17,240.00 | 17,290.00 | 17,290.00 | -2.83% | 367,263 |
| Jun 8, 2026 | 16,850.00 | 18,010.00 | 16,800.00 | 17,920.00 | 17,793.45 | 2.40% | 511,863 |
| Jun 5, 2026 | 17,190.00 | 17,540.00 | 17,030.00 | 17,500.00 | 17,376.41 | 0.81% | 272,921 |
| Jun 4, 2026 | 17,440.00 | 17,740.00 | 16,840.00 | 17,360.00 | 17,237.40 | 0.93% | 583,760 |
| Jun 3, 2026 | 17,400.00 | 17,730.00 | 17,010.00 | 17,200.00 | 17,078.53 | -2.93% | 806,898 |
| Jun 2, 2026 | 17,550.00 | 18,110.00 | 17,280.00 | 17,720.00 | 17,594.86 | 0.97% | 693,844 |
| Jun 1, 2026 | 18,740.00 | 18,940.00 | 17,450.00 | 17,550.00 | 17,426.06 | -6.35% | 639,853 |
| May 29, 2026 | 18,390.00 | 19,000.00 | 18,310.00 | 18,740.00 | 18,607.66 | 2.68% | 2,848,729 |
| May 28, 2026 | 18,610.00 | 18,800.00 | 17,930.00 | 18,250.00 | 18,121.12 | -4.90% | 844,276 |
| May 27, 2026 | 18,870.00 | 19,390.00 | 18,500.00 | 19,190.00 | 19,054.48 | 0.47% | 529,973 |
| May 26, 2026 | 19,700.00 | 19,830.00 | 18,920.00 | 19,100.00 | 18,965.11 | -3.97% | 546,663 |
| May 25, 2026 | 19,230.00 | 19,970.00 | 19,150.00 | 19,890.00 | 19,749.53 | 6.65% | 663,030 |
| May 20, 2026 | 18,450.00 | 18,650.00 | 17,930.00 | 18,650.00 | 18,518.29 | 1.91% | 453,031 |
| May 19, 2026 | 18,190.00 | 18,770.00 | 18,060.00 | 18,300.00 | 18,170.76 | -0.81% | 437,598 |
| May 18, 2026 | 18,470.00 | 18,720.00 | 18,030.00 | 18,450.00 | 18,319.70 | -1.34% | 543,239 |
| May 15, 2026 | 18,960.00 | 19,090.00 | 18,090.00 | 18,700.00 | 18,567.94 | -2.60% | 576,192 |
| May 14, 2026 | 19,000.00 | 19,200.00 | 18,730.00 | 19,200.00 | 19,064.41 | 1.05% | 410,911 |
| May 13, 2026 | 19,470.00 | 19,690.00 | 18,700.00 | 19,000.00 | 18,865.82 | -2.76% | 537,242 |
| May 12, 2026 | 19,500.00 | 19,790.00 | 19,460.00 | 19,540.00 | 19,402.01 | -1.31% | 303,907 |
| May 11, 2026 | 19,740.00 | 19,870.00 | 19,310.00 | 19,800.00 | 19,660.17 | 0.35% | 457,788 |
| May 8, 2026 | 19,500.00 | 19,900.00 | 19,290.00 | 19,730.00 | 19,590.66 | 1.70% | 314,583 |
| May 7, 2026 | 19,460.00 | 19,910.00 | 19,240.00 | 19,400.00 | 19,262.99 | -0.31% | 2,034,777 |
| May 6, 2026 | 19,600.00 | 20,130.00 | 19,200.00 | 19,460.00 | 19,322.57 | -0.51% | 1,565,832 |
| May 5, 2026 | 19,300.00 | 19,700.00 | 18,850.00 | 19,560.00 | 19,421.86 | 2.95% | 453,143 |
| May 4, 2026 | 18,300.00 | 19,210.00 | 18,200.00 | 19,000.00 | 18,865.82 | 4.40% | 731,254 |
| May 1, 2026 | 17,590.00 | 18,300.00 | 17,550.00 | 18,200.00 | 18,071.47 | 2.65% | 1,232,327 |
| Apr 30, 2026 | 17,600.00 | 18,060.00 | 17,550.00 | 17,730.00 | 17,604.79 | -0.39% | 835,132 |
| Apr 29, 2026 | 17,540.00 | 17,970.00 | 17,540.00 | 17,800.00 | 17,674.29 | 1.83% | 763,013 |
| Apr 28, 2026 | 17,460.00 | 17,580.00 | 17,330.00 | 17,480.00 | 17,356.55 | 0.87% | 649,031 |
| Apr 27, 2026 | 17,600.00 | 17,800.00 | 17,250.00 | 17,330.00 | 17,207.61 | -1.53% | 306,915 |
| Apr 24, 2026 | 17,540.00 | 17,820.00 | 17,470.00 | 17,600.00 | 17,475.71 | -1.12% | 822,468 |
| Apr 23, 2026 | 17,130.00 | 17,940.00 | 17,130.00 | 17,800.00 | 17,674.29 | 0.85% | 873,884 |
| Apr 20, 2026 | 17,890.00 | 18,020.00 | 17,440.00 | 17,650.00 | 17,525.35 | -1.56% | 539,523 |
| Apr 17, 2026 | 17,920.00 | 18,180.00 | 17,560.00 | 17,930.00 | 17,803.38 | -0.33% | 391,560 |
| Apr 16, 2026 | 18,140.00 | 18,340.00 | 17,950.00 | 17,990.00 | 17,862.95 | -0.11% | 634,423 |
| Apr 15, 2026 | 18,600.00 | 18,960.00 | 17,940.00 | 18,010.00 | 17,882.81 | -3.17% | 496,867 |
| Apr 14, 2026 | 18,090.00 | 18,840.00 | 18,090.00 | 18,600.00 | 18,468.64 | 3.22% | 752,084 |
| Apr 13, 2026 | 18,200.00 | 18,200.00 | 17,740.00 | 18,020.00 | 17,892.74 | -1.19% | 801,291 |
| Apr 10, 2026 | 17,800.00 | 18,400.00 | 17,610.00 | 18,380.00 | 18,109.12 | 5.03% | 806,813 |
| Apr 9, 2026 | 17,050.00 | 17,500.00 | 16,680.00 | 17,500.00 | 17,242.09 | 7.30% | 943,068 |
| Apr 6, 2026 | 16,520.00 | 16,520.00 | 16,220.00 | 16,310.00 | 16,069.63 | -0.06% | 404,204 |
| Apr 3, 2026 | 16,640.00 | 16,940.00 | 16,220.00 | 16,320.00 | 16,079.48 | -1.69% | 419,222 |