Phinergy Ltd. (TLV:PNRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 141.00
+5.50 (4.06%)
Nov 6, 2025, 5:32 PM IDT
Phinergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 135.00 | 141.00 | 133.80 | 139.20 | 139.20 | 2.73% | 306,992 |
| Nov 5, 2025 | 139.50 | 142.00 | 135.00 | 135.50 | 135.50 | -2.87% | 59,140 |
| Nov 4, 2025 | 138.10 | 142.90 | 138.00 | 139.50 | 139.50 | 1.01% | 25,360 |
| Nov 3, 2025 | 143.00 | 145.50 | 136.00 | 138.10 | 138.10 | -3.56% | 141,636 |
| Nov 2, 2025 | 139.40 | 148.60 | 139.00 | 143.20 | 143.20 | 4.68% | 107,890 |
| Oct 30, 2025 | 154.00 | 154.00 | 135.00 | 136.80 | 136.80 | -9.10% | 267,869 |
| Oct 29, 2025 | 158.00 | 158.00 | 148.50 | 150.50 | 150.50 | 2.24% | 361,591 |
| Oct 28, 2025 | 144.00 | 162.30 | 142.00 | 147.20 | 147.20 | 2.22% | 1,575,514 |
| Oct 27, 2025 | 134.00 | 149.20 | 131.00 | 144.00 | 144.00 | 22.24% | 1,833,108 |
| Oct 26, 2025 | 119.70 | 122.50 | 117.00 | 117.80 | 117.80 | -1.59% | 125,793 |
| Oct 23, 2025 | 122.50 | 122.50 | 118.00 | 119.70 | 119.70 | -0.99% | 55,809 |
| Oct 22, 2025 | 122.50 | 122.50 | 116.00 | 120.90 | 120.90 | -0.17% | 188,486 |
| Oct 21, 2025 | 126.70 | 126.70 | 120.70 | 121.10 | 121.10 | -4.42% | 274,803 |
| Oct 20, 2025 | 132.90 | 132.90 | 126.20 | 126.70 | 126.70 | -3.65% | 168,500 |
| Oct 19, 2025 | 132.50 | 133.20 | 131.00 | 131.50 | 131.50 | - | 55,633 |
| Oct 16, 2025 | 131.30 | 132.50 | 129.80 | 131.50 | 131.50 | 0.15% | 81,789 |
| Oct 15, 2025 | 140.00 | 140.00 | 131.00 | 131.30 | 131.30 | -2.23% | 158,178 |
| Oct 12, 2025 | 147.80 | 147.80 | 130.60 | 134.30 | 134.30 | -5.36% | 166,005 |
| Oct 9, 2025 | 147.00 | 149.40 | 140.10 | 141.90 | 141.90 | -2.21% | 161,036 |
| Oct 8, 2025 | 138.50 | 150.00 | 131.00 | 145.10 | 145.10 | 3.13% | 280,140 |
| Oct 7, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - | - |
| Oct 6, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 1.59% | - |
| Oct 5, 2025 | 140.70 | 147.50 | 137.20 | 138.50 | 138.50 | -1.56% | 83,165 |
| Oct 2, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - | - |
| Oct 1, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - | - |
| Sep 30, 2025 | 140.00 | 144.00 | 139.10 | 140.70 | 140.70 | -1.12% | 101,982 |
| Sep 29, 2025 | 145.00 | 149.00 | 142.00 | 142.30 | 142.30 | -1.32% | 518,895 |
| Sep 28, 2025 | 138.50 | 145.00 | 137.90 | 144.20 | 144.20 | 4.12% | 415,518 |
| Sep 25, 2025 | 145.90 | 145.90 | 135.00 | 138.50 | 138.50 | -0.93% | 67,736 |
| Sep 24, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - | - |
| Sep 23, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - | - |
| Sep 22, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - | - |
| Sep 21, 2025 | 137.90 | 140.30 | 130.00 | 139.80 | 139.80 | 1.38% | 297,437 |
| Sep 18, 2025 | 133.30 | 141.50 | 128.20 | 137.90 | 137.90 | 6.82% | 283,748 |
| Sep 17, 2025 | 131.00 | 133.50 | 126.10 | 129.10 | 129.10 | -1.45% | 240,814 |
| Sep 16, 2025 | 125.30 | 133.40 | 120.50 | 131.00 | 131.00 | 2.91% | 345,374 |
| Sep 15, 2025 | 128.90 | 137.20 | 125.30 | 127.30 | 127.30 | -1.24% | 462,727 |
| Sep 14, 2025 | 134.00 | 134.00 | 127.00 | 128.90 | 128.90 | -3.08% | 163,071 |
| Sep 11, 2025 | 144.00 | 144.00 | 132.00 | 133.00 | 133.00 | -6.01% | 231,629 |
| Sep 10, 2025 | 142.80 | 144.00 | 139.70 | 141.50 | 141.50 | -0.91% | 107,366 |
| Sep 9, 2025 | 146.50 | 148.00 | 141.30 | 142.80 | 142.80 | -2.53% | 166,910 |
| Sep 8, 2025 | 146.80 | 150.10 | 140.30 | 146.50 | 146.50 | -0.20% | 201,721 |
| Sep 7, 2025 | 141.80 | 149.60 | 141.80 | 146.80 | 146.80 | 3.53% | 123,416 |
| Sep 4, 2025 | 133.30 | 145.00 | 133.30 | 141.80 | 141.80 | 1.29% | 314,050 |
| Sep 3, 2025 | 147.50 | 148.00 | 138.00 | 140.00 | 140.00 | -5.08% | 269,612 |
| Sep 2, 2025 | 152.10 | 152.10 | 146.40 | 147.50 | 147.50 | -3.02% | 224,214 |
| Sep 1, 2025 | 151.70 | 155.30 | 148.00 | 152.10 | 152.10 | 0.26% | 337,658 |
| Aug 31, 2025 | 157.00 | 159.00 | 147.90 | 151.70 | 151.70 | -10.92% | 927,305 |
| Aug 28, 2025 | 174.50 | 179.40 | 170.00 | 170.30 | 170.30 | -2.41% | 209,914 |
| Aug 27, 2025 | 192.00 | 192.00 | 172.70 | 174.50 | 174.50 | -5.68% | 242,143 |