PlantArc Bio Ltd. (TLV:PLNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 202.50
-2.10 (-1.03%)
Oct 5, 2025, 3:49 PM IDT
PlantArc Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 197.90 | 201.00 | 197.90 | 199.60 | 199.60 | 0.86% | 2,180 |
| Aug 11, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - | 350 |
| Aug 10, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - | - |
| Aug 7, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - | - |
| Aug 6, 2025 | 199.90 | 199.90 | 197.90 | 197.90 | 197.90 | -1.00% | 1,700 |
| Aug 5, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - | - |
| Aug 4, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -0.50% | 1,700 |
| Jul 31, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - | - |
| Jul 30, 2025 | 199.80 | 221.40 | 199.80 | 200.90 | 200.90 | 0.55% | 23,028 |
| Jul 29, 2025 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - | - |
| Jul 28, 2025 | 203.60 | 203.60 | 199.70 | 199.80 | 199.80 | -1.87% | 1,700 |
| Jul 27, 2025 | 201.10 | 204.30 | 191.10 | 203.60 | 203.60 | 1.24% | 1,900 |
| Jul 24, 2025 | 202.10 | 202.10 | 201.10 | 201.10 | 201.10 | -0.49% | 2,685 |
| Jul 23, 2025 | 209.70 | 209.70 | 195.00 | 202.10 | 202.10 | -3.62% | 11,500 |
| Jul 22, 2025 | 209.30 | 210.10 | 206.00 | 209.70 | 209.70 | 0.19% | 2,611 |
| Jul 21, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - | - |
| Jul 20, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - | - |