Phinergy Ltd. (TLV:PNRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 184.60
+9.40 (5.37%)
At close: Dec 21, 2025
Phinergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 166.50 | 177.00 | 160.00 | 175.20 | 175.20 | 5.23% | 454,848 |
| Dec 17, 2025 | 156.30 | 169.00 | 156.40 | 166.50 | 166.50 | 6.53% | 475,911 |
| Dec 16, 2025 | 152.00 | 157.80 | 147.00 | 156.30 | 156.30 | 0.26% | 636,296 |
| Dec 15, 2025 | 147.40 | 162.10 | 146.70 | 155.90 | 155.90 | 5.77% | 601,773 |
| Dec 14, 2025 | 152.50 | 152.50 | 144.00 | 147.40 | 147.40 | -3.34% | 224,659 |
| Dec 11, 2025 | 145.00 | 154.80 | 144.00 | 152.50 | 152.50 | 2.69% | 566,616 |
| Dec 10, 2025 | 148.00 | 170.00 | 140.60 | 148.50 | 148.50 | 1.37% | 2,759,743 |
| Dec 9, 2025 | 144.30 | 150.10 | 141.50 | 146.50 | 146.50 | 1.52% | 904,992 |
| Dec 8, 2025 | 145.00 | 145.00 | 140.40 | 144.30 | 144.30 | 0.42% | 306,058 |
| Dec 7, 2025 | 140.30 | 147.80 | 140.30 | 143.70 | 143.70 | 2.42% | 1,721,876 |
| Dec 4, 2025 | 145.00 | 147.00 | 137.20 | 140.30 | 140.30 | 2.41% | 361,456 |
| Dec 3, 2025 | 135.00 | 145.80 | 131.50 | 137.00 | 137.00 | 5.14% | 461,691 |
| Dec 2, 2025 | 127.50 | 133.50 | 127.50 | 130.30 | 130.30 | 2.20% | 51,877 |
| Dec 1, 2025 | 126.90 | 135.00 | 125.10 | 127.50 | 127.50 | 0.47% | 211,661 |
| Nov 30, 2025 | 135.00 | 135.00 | 125.00 | 126.90 | 126.90 | -3.94% | 217,622 |
| Nov 27, 2025 | 130.10 | 135.00 | 129.80 | 132.10 | 132.10 | 1.54% | 130,730 |
| Nov 26, 2025 | 128.20 | 132.00 | 128.20 | 130.10 | 130.10 | 1.56% | 156,649 |
| Nov 25, 2025 | 135.00 | 138.80 | 126.00 | 128.10 | 128.10 | 11.20% | 667,959 |
| Nov 24, 2025 | 115.50 | 116.10 | 115.00 | 115.20 | 115.20 | -0.26% | 63,963 |
| Nov 23, 2025 | 118.00 | 120.00 | 115.00 | 115.50 | 115.50 | -2.12% | 56,581 |
| Nov 20, 2025 | 118.80 | 120.70 | 115.80 | 118.00 | 118.00 | -0.67% | 96,086 |
| Nov 19, 2025 | 124.80 | 128.20 | 117.60 | 118.80 | 118.80 | -0.34% | 65,224 |
| Nov 18, 2025 | 128.80 | 129.90 | 118.00 | 119.20 | 119.20 | -4.49% | 146,984 |
| Nov 17, 2025 | 127.00 | 127.40 | 123.70 | 124.80 | 124.80 | -2.04% | 28,172 |
| Nov 16, 2025 | 131.70 | 132.80 | 126.20 | 127.40 | 127.40 | -3.26% | 48,917 |
| Nov 13, 2025 | 134.90 | 134.90 | 129.10 | 131.70 | 131.70 | -2.37% | 125,423 |
| Nov 12, 2025 | 135.30 | 138.30 | 131.50 | 134.90 | 134.90 | -0.30% | 196,911 |
| Nov 11, 2025 | 134.90 | 137.90 | 130.00 | 135.30 | 135.30 | 0.30% | 180,455 |
| Nov 10, 2025 | 134.00 | 135.90 | 130.10 | 134.90 | 134.90 | -2.95% | 74,499 |
| Nov 9, 2025 | 142.70 | 142.70 | 133.60 | 139.00 | 139.00 | -0.14% | 2,213 |
| 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 | 126.30 | 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 | 4.77% | 280,140 |