Phoenix Financial Ltd. (TLV:PHOE)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,940
-240 (-1.25%)
Sep 8, 2026, 5:14 PM IDT
Phoenix Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 18,575.71 | 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 |
| Jul 31, 2026 | 17,120.00 | 17,450.00 | 17,120.00 | 17,200.00 | 17,058.32 | 1.12% | 542,117 |
| Jul 30, 2026 | 16,900.00 | 17,170.00 | 16,810.00 | 17,010.00 | 16,869.88 | 0.18% | 372,396 |
| Jul 29, 2026 | 17,080.00 | 17,340.00 | 16,760.00 | 16,980.00 | 16,840.13 | -1.28% | 403,311 |
| Jul 28, 2026 | 17,140.00 | 17,550.00 | 16,930.00 | 17,200.00 | 17,058.32 | -1.99% | 898,710 |
| Jul 27, 2026 | 17,830.00 | 18,190.00 | 17,500.00 | 17,550.00 | 17,405.44 | -0.17% | 465,265 |
| Jul 24, 2026 | 17,490.00 | 17,730.00 | 17,320.00 | 17,580.00 | 17,435.19 | -1.12% | 2,357,661 |
| Jul 22, 2026 | 17,630.00 | 18,110.00 | 17,460.00 | 17,780.00 | 17,633.54 | 1.72% | 459,661 |
| Jul 21, 2026 | 17,280.00 | 17,640.00 | 17,130.00 | 17,480.00 | 17,336.01 | 2.46% | 416,302 |
| Jul 20, 2026 | 17,210.00 | 17,370.00 | 16,900.00 | 17,060.00 | 16,919.47 | -0.47% | 246,945 |
| Jul 17, 2026 | 17,000.00 | 17,340.00 | 16,940.00 | 17,140.00 | 16,998.81 | 0.23% | 301,757 |
| Jul 16, 2026 | 17,370.00 | 17,560.00 | 17,060.00 | 17,100.00 | 16,959.14 | -0.29% | 546,938 |
| Jul 15, 2026 | 17,000.00 | 17,230.00 | 16,870.00 | 17,150.00 | 17,008.73 | 2.57% | 548,671 |
| Jul 14, 2026 | 16,750.00 | 17,020.00 | 16,550.00 | 16,720.00 | 16,582.27 | -1.36% | 458,557 |
| Jul 13, 2026 | 16,760.00 | 17,030.00 | 16,620.00 | 16,950.00 | 16,810.38 | 0.53% | 480,298 |
| Jul 10, 2026 | 16,760.00 | 16,950.00 | 16,650.00 | 16,860.00 | 16,721.12 | 1.26% | 208,765 |
| Jul 9, 2026 | 17,000.00 | 17,140.00 | 16,510.00 | 16,650.00 | 16,512.85 | -1.48% | 438,917 |
| Jul 8, 2026 | 17,010.00 | 17,330.00 | 16,590.00 | 16,900.00 | 16,760.79 | -1.29% | 397,353 |
| Jul 7, 2026 | 17,280.00 | 17,390.00 | 16,850.00 | 17,120.00 | 16,978.98 | -1.21% | 431,012 |
| Jul 6, 2026 | 17,050.00 | 17,410.00 | 16,920.00 | 17,330.00 | 17,187.25 | 1.40% | 340,580 |
| Jul 3, 2026 | 17,170.00 | 17,440.00 | 16,920.00 | 17,090.00 | 16,949.22 | 0.53% | 371,734 |
| Jul 2, 2026 | 17,190.00 | 17,190.00 | 16,620.00 | 17,000.00 | 16,859.97 | 0.12% | 583,526 |
| Jul 1, 2026 | 16,500.00 | 16,980.00 | 16,390.00 | 16,980.00 | 16,840.13 | 3.16% | 797,356 |
| Jun 30, 2026 | 16,750.00 | 16,880.00 | 16,150.00 | 16,460.00 | 16,324.41 | -0.30% | 486,188 |
| Jun 29, 2026 | 16,850.00 | 17,100.00 | 16,510.00 | 16,510.00 | 16,374.00 | 0.86% | 422,080 |