PlantArc Bio Ltd. (TLV:PLNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 207.00
-3.50 (-1.66%)
Nov 5, 2025, 2:59 PM IDT
PlantArc Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 215.00 | 215.00 | 210.10 | 210.50 | 210.50 | -2.09% | 7,725 |
| Nov 2, 2025 | 215.10 | 215.10 | 215.00 | 215.00 | 215.00 | -0.05% | 2,940 |
| Oct 30, 2025 | 223.00 | 223.00 | 215.00 | 215.10 | 215.10 | -3.54% | 8,963 |
| Oct 29, 2025 | 219.10 | 225.00 | 219.10 | 223.00 | 223.00 | 1.78% | 8,256 |
| Oct 28, 2025 | 208.30 | 223.00 | 208.30 | 219.10 | 219.10 | 5.18% | 15,735 |
| Oct 27, 2025 | 202.10 | 208.30 | 202.10 | 208.30 | 208.30 | 3.07% | 1,700 |
| Oct 26, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - | - |
| Oct 23, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - | - |
| Oct 22, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - | - |
| Oct 21, 2025 | 202.00 | 202.20 | 202.00 | 202.10 | 202.10 | 0.05% | 260 |
| Oct 20, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Oct 19, 2025 | 202.40 | 202.40 | 198.00 | 202.00 | 202.00 | -0.20% | 500 |
| Oct 16, 2025 | 219.50 | 219.50 | 200.00 | 202.40 | 202.40 | -7.79% | 9,698 |
| Oct 15, 2025 | 222.90 | 222.90 | 216.20 | 219.50 | 219.50 | -1.53% | 500 |
| Oct 12, 2025 | 208.50 | 224.10 | 208.50 | 222.90 | 222.90 | 6.91% | 2,107 |
| Oct 9, 2025 | 202.50 | 210.00 | 195.10 | 208.50 | 208.50 | 1.91% | 6,328 |
| Oct 8, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 1.04% | - |
| Oct 5, 2025 | 204.60 | 204.60 | 200.50 | 202.50 | 202.50 | -1.03% | 1,711 |
| Sep 30, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - | 1,711 |
| Sep 29, 2025 | 207.50 | 207.50 | 201.20 | 204.60 | 204.60 | -1.40% | 500 |
| Sep 28, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - | - |
| Sep 25, 2025 | 209.00 | 209.00 | 202.70 | 207.50 | 207.50 | -0.72% | 260 |
| Sep 21, 2025 | 208.60 | 212.80 | 206.30 | 209.00 | 209.00 | 0.19% | 531 |
| Sep 18, 2025 | 203.30 | 209.00 | 195.70 | 208.60 | 208.60 | 2.61% | 53,680 |
| Sep 17, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - | - |
| Sep 16, 2025 | 209.80 | 209.80 | 203.30 | 203.30 | 203.30 | -3.10% | 1,644 |
| Sep 15, 2025 | 210.80 | 210.80 | 206.90 | 209.80 | 209.80 | -0.47% | 291 |
| Sep 14, 2025 | 206.50 | 212.90 | 205.30 | 210.80 | 210.80 | -1.08% | 4,135 |
| Sep 11, 2025 | 208.80 | 222.70 | 208.80 | 213.10 | 213.10 | 8.89% | 6,917 |
| Sep 10, 2025 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - | - |
| Sep 9, 2025 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - | - |
| Sep 8, 2025 | 193.00 | 198.90 | 180.00 | 195.70 | 195.70 | 1.40% | 4,686 |
| Sep 7, 2025 | 194.40 | 194.40 | 193.00 | 193.00 | 193.00 | -0.72% | 1,423 |
| Sep 4, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - | - |
| Sep 3, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - | - |
| Sep 2, 2025 | 186.60 | 196.00 | 186.60 | 194.40 | 194.40 | 4.18% | 4,400 |
| Sep 1, 2025 | 190.10 | 190.10 | 184.40 | 186.60 | 186.60 | -1.84% | 760 |
| Aug 31, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - | - |
| Aug 28, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - | - |
| Aug 27, 2025 | 189.40 | 208.20 | 185.60 | 190.10 | 190.10 | 0.37% | 5,659 |
| Aug 26, 2025 | 200.00 | 200.00 | 180.00 | 189.40 | 189.40 | -5.30% | 3,025 |
| Aug 25, 2025 | 200.60 | 200.60 | 200.00 | 200.00 | 200.00 | -0.30% | 3,369 |
| Aug 24, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - | - |
| Aug 21, 2025 | 201.60 | 201.60 | 200.00 | 200.60 | 200.60 | -0.50% | 600 |
| Aug 20, 2025 | 202.00 | 203.50 | 200.00 | 201.60 | 201.60 | -0.20% | 2,795 |
| Aug 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Aug 18, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Aug 17, 2025 | 203.70 | 203.70 | 202.00 | 202.00 | 202.00 | -0.83% | 1,803 |
| Aug 14, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - | - |
| Aug 13, 2025 | 199.60 | 209.60 | 199.60 | 203.70 | 203.70 | 2.05% | 11,923 |