Phinergy Ltd. (TLV:PNRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 165.00
-10.90 (-6.20%)
At close: Jan 30, 2026
Phinergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 175.90 | 179.90 | 165.00 | 165.00 | 165.00 | -6.20% | 660,005 |
| Jan 29, 2026 | 175.40 | 191.00 | 173.00 | 175.90 | 175.90 | 1.68% | 2,717,431 |
| Jan 28, 2026 | 157.50 | 173.00 | 151.00 | 173.00 | 173.00 | 24.73% | 3,354,148 |
| Jan 27, 2026 | 147.90 | 147.90 | 137.50 | 138.70 | 138.70 | -3.88% | 286,557 |
| Jan 26, 2026 | 142.10 | 149.00 | 142.10 | 144.30 | 144.30 | -1.10% | 256,174 |
| Jan 23, 2026 | 146.80 | 146.90 | 140.00 | 145.90 | 145.90 | 4.74% | 385,003 |
| Jan 22, 2026 | 131.70 | 141.00 | 131.10 | 139.30 | 139.30 | 7.40% | 763,477 |
| Jan 21, 2026 | 140.00 | 142.70 | 126.00 | 129.70 | 129.70 | -4.42% | 1,068,712 |
| Jan 20, 2026 | 142.80 | 143.30 | 135.10 | 135.70 | 135.70 | -4.91% | 442,307 |
| Jan 19, 2026 | 146.40 | 146.40 | 138.30 | 142.70 | 142.70 | -2.53% | 456,180 |
| Jan 16, 2026 | 148.60 | 151.90 | 144.50 | 146.40 | 146.40 | -1.01% | 163,035 |
| Jan 15, 2026 | 153.90 | 155.00 | 141.00 | 147.90 | 147.90 | -0.47% | 788,995 |
| Jan 14, 2026 | 157.80 | 162.00 | 143.90 | 148.60 | 148.60 | -0.73% | 1,281,295 |
| Jan 13, 2026 | 166.00 | 166.00 | 147.00 | 149.70 | 149.70 | -10.57% | 2,104,319 |
| Jan 12, 2026 | 165.00 | 172.70 | 159.00 | 167.40 | 167.40 | 0.18% | 2,867,681 |
| Jan 9, 2026 | 165.40 | 168.90 | 165.20 | 167.10 | 167.10 | 3.85% | 1,619,377 |
| Jan 8, 2026 | 164.50 | 164.50 | 155.00 | 160.90 | 160.90 | -10.31% | 2,033,473 |
| Jan 7, 2026 | 194.80 | 194.80 | 177.30 | 179.40 | 179.40 | -4.37% | 313,746 |
| Jan 6, 2026 | 187.70 | 190.00 | 181.80 | 187.60 | 187.60 | -0.05% | 298,896 |
| Jan 5, 2026 | 196.00 | 196.00 | 184.30 | 187.70 | 187.70 | -3.20% | 272,062 |
| Jan 1, 2026 | 185.00 | 196.00 | 176.00 | 193.90 | 193.90 | 8.38% | 332,986 |
| Dec 31, 2025 | 192.60 | 192.60 | 175.00 | 178.90 | 178.90 | -5.74% | 263,081 |
| Dec 30, 2025 | 186.00 | 191.80 | 183.00 | 189.80 | 189.80 | 2.59% | 268,607 |
| Dec 29, 2025 | 193.50 | 194.90 | 180.20 | 185.00 | 185.00 | -4.39% | 259,008 |
| Dec 28, 2025 | 182.90 | 194.60 | 182.90 | 193.50 | 193.50 | 7.92% | 425,208 |
| Dec 25, 2025 | 178.40 | 183.80 | 172.00 | 179.30 | 179.30 | 4.79% | 384,001 |
| Dec 24, 2025 | 167.60 | 175.00 | 162.10 | 171.10 | 171.10 | 2.09% | 265,878 |
| Dec 23, 2025 | 175.20 | 176.70 | 165.00 | 167.60 | 167.60 | -4.34% | 190,776 |
| Dec 22, 2025 | 184.70 | 187.60 | 172.10 | 175.20 | 175.20 | -5.09% | 489,430 |
| Dec 21, 2025 | 178.00 | 189.00 | 178.00 | 184.60 | 184.60 | 5.37% | 414,639 |
| 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 |