Phinergy Ltd. (TLV:PNRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 137.40
-1.10 (-0.79%)
Oct 5, 2025, 3:49 PM IDT
Phinergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 140.70 | 147.50 | 137.20 | 138.50 | 138.50 | -1.56% | 83,165 |
| 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 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 |
| Aug 26, 2025 | 184.10 | 187.70 | 177.00 | 185.00 | 185.00 | 0.49% | 266,207 |
| Aug 25, 2025 | 197.20 | 197.20 | 184.10 | 184.10 | 184.10 | -6.64% | 453,625 |
| Aug 24, 2025 | 201.90 | 204.00 | 191.00 | 197.20 | 197.20 | -3.00% | 543,245 |
| Aug 21, 2025 | 190.20 | 207.10 | 190.20 | 203.30 | 203.30 | 4.58% | 413,443 |
| Aug 20, 2025 | 195.00 | 201.30 | 190.00 | 194.40 | 194.40 | -3.86% | 228,117 |
| Aug 19, 2025 | 205.90 | 213.70 | 201.20 | 202.20 | 202.20 | -1.80% | 294,543 |
| Aug 18, 2025 | 220.00 | 223.10 | 205.00 | 205.90 | 205.90 | -4.41% | 793,723 |
| Aug 17, 2025 | 192.90 | 219.90 | 186.00 | 215.40 | 215.40 | 16.37% | 1,114,650 |
| Aug 14, 2025 | 181.00 | 197.20 | 177.10 | 185.10 | 185.10 | 2.83% | 1,118,366 |
| Aug 13, 2025 | 172.30 | 185.90 | 172.30 | 180.00 | 180.00 | 4.47% | 1,310,827 |
| Aug 12, 2025 | 179.20 | 183.30 | 170.00 | 172.30 | 172.30 | -3.85% | 536,002 |
| Aug 11, 2025 | 184.20 | 193.00 | 168.00 | 179.20 | 179.20 | -2.71% | 906,271 |
| Aug 10, 2025 | 197.00 | 197.00 | 183.10 | 184.20 | 184.20 | -6.50% | 582,087 |
| Aug 7, 2025 | 198.50 | 204.00 | 189.00 | 197.00 | 197.00 | -0.76% | 694,186 |
| Aug 6, 2025 | 202.90 | 212.90 | 184.00 | 198.50 | 198.50 | -2.17% | 1,433,185 |
| Aug 5, 2025 | 245.00 | 255.00 | 196.00 | 202.90 | 202.90 | -15.88% | 1,311,109 |
| Aug 4, 2025 | 231.00 | 249.00 | 229.30 | 241.20 | 241.20 | 4.33% | 830,821 |
| Jul 31, 2025 | 234.20 | 254.00 | 225.00 | 231.20 | 231.20 | -1.28% | 1,135,892 |
| Jul 30, 2025 | 240.00 | 279.00 | 226.00 | 234.20 | 234.20 | -4.80% | 2,138,871 |
| Jul 29, 2025 | 290.00 | 296.50 | 234.00 | 246.00 | 246.00 | -14.70% | 3,094,642 |
| Jul 28, 2025 | 275.00 | 298.00 | 265.00 | 288.40 | 288.40 | 14.31% | 5,389,971 |
| Jul 27, 2025 | 198.00 | 255.30 | 198.00 | 252.30 | 252.30 | 35.35% | 2,756,439 |
| Jul 24, 2025 | 175.10 | 198.00 | 175.10 | 186.40 | 186.40 | 3.44% | 479,178 |
| Jul 23, 2025 | 156.20 | 187.20 | 156.20 | 180.20 | 180.20 | 15.36% | 438,695 |
| Jul 22, 2025 | 153.30 | 159.40 | 153.30 | 156.20 | 156.20 | 1.89% | 207,550 |
| Jul 21, 2025 | 159.50 | 159.50 | 149.30 | 153.30 | 153.30 | 2.75% | 393,279 |
| Jul 20, 2025 | 143.00 | 154.60 | 142.00 | 149.20 | 149.20 | 7.18% | 425,299 |