Phinergy Ltd. (TLV:PNRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 284.00
-2.50 (-0.87%)
Oct 19, 2026, 5:24 PM IDT
Phinergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 293.50 | 294.00 | 278.00 | 284.00 | 284.00 | -0.87% | 237,242 |
| Oct 16, 2026 | 303.70 | 303.70 | 285.00 | 286.50 | 286.50 | -0.90% | 169,028 |
| Oct 15, 2026 | 300.70 | 300.70 | 287.00 | 289.10 | 289.10 | -3.86% | 278,659 |
| Oct 14, 2026 | 299.20 | 304.20 | 289.00 | 300.70 | 300.70 | 0.84% | 832,775 |
| Oct 13, 2026 | 279.60 | 299.00 | 276.00 | 298.20 | 298.20 | 6.65% | 1,072,998 |
| Oct 12, 2026 | 259.20 | 284.50 | 251.00 | 279.60 | 279.60 | 7.87% | 1,462,902 |
| Oct 9, 2026 | 269.00 | 271.80 | 255.40 | 259.20 | 259.20 | -0.58% | 197,302 |
| Oct 8, 2026 | 264.00 | 267.50 | 251.00 | 260.70 | 260.70 | -0.31% | 445,959 |
| Oct 7, 2026 | 250.00 | 281.80 | 250.00 | 261.50 | 261.50 | 3.07% | 990,835 |
| Oct 6, 2026 | 261.40 | 269.50 | 252.00 | 253.70 | 253.70 | -2.95% | 195,346 |
| Oct 5, 2026 | 273.00 | 275.50 | 259.10 | 261.40 | 261.40 | -4.25% | 362,743 |
| Oct 1, 2026 | 270.80 | 285.00 | 265.00 | 273.00 | 273.00 | 0.81% | 224,592 |
| Sep 30, 2026 | 287.30 | 287.30 | 270.00 | 270.80 | 270.80 | -5.74% | 315,700 |
| Sep 29, 2026 | 293.80 | 296.00 | 284.00 | 287.30 | 287.30 | -2.21% | 162,673 |
| Sep 28, 2026 | 290.00 | 299.90 | 281.40 | 293.80 | 293.80 | 0.86% | 300,872 |
| Sep 24, 2026 | 299.30 | 299.30 | 290.00 | 291.30 | 291.30 | -2.67% | 321,272 |
| Sep 23, 2026 | 303.50 | 308.70 | 293.00 | 299.30 | 299.30 | -1.38% | 261,496 |
| Sep 22, 2026 | 312.90 | 324.80 | 302.30 | 303.50 | 303.50 | 0.36% | 924,910 |
| Sep 17, 2026 | 309.30 | 314.00 | 294.50 | 302.40 | 302.40 | -2.23% | 497,853 |
| Sep 16, 2026 | 298.00 | 311.90 | 296.90 | 309.30 | 309.30 | 5.35% | 468,649 |
| Sep 15, 2026 | 300.00 | 305.00 | 290.10 | 293.60 | 293.60 | -0.71% | 265,575 |
| Sep 14, 2026 | 291.50 | 299.90 | 276.00 | 295.70 | 295.70 | 1.44% | 351,107 |
| Sep 10, 2026 | 304.90 | 303.10 | 289.00 | 291.50 | 291.50 | -4.39% | 366,582 |
| Sep 9, 2026 | 304.00 | 308.90 | 297.50 | 304.90 | 304.90 | 0.30% | 518,440 |
| Sep 8, 2026 | 288.60 | 309.00 | 283.20 | 304.00 | 304.00 | 5.34% | 613,088 |
| Sep 7, 2026 | 285.70 | 295.90 | 270.00 | 288.60 | 288.60 | 3.33% | 631,517 |
| Sep 4, 2026 | 277.30 | 285.50 | 274.00 | 279.30 | 279.30 | 0.72% | 206,943 |
| Sep 3, 2026 | 282.90 | 288.00 | 273.90 | 277.30 | 277.30 | -1.98% | 407,213 |
| Sep 2, 2026 | 269.20 | 287.00 | 269.20 | 282.90 | 282.90 | 5.40% | 449,570 |
| Sep 1, 2026 | 276.00 | 287.50 | 264.00 | 268.40 | 268.40 | -3.90% | 477,273 |
| Aug 31, 2026 | 290.00 | 293.00 | 276.30 | 279.30 | 279.30 | -5.00% | 629,945 |
| Aug 28, 2026 | 272.50 | 294.00 | 267.50 | 294.00 | 294.00 | 7.89% | 604,926 |
| Aug 27, 2026 | 278.00 | 280.00 | 271.00 | 272.50 | 272.50 | -0.69% | 214,279 |
| Aug 26, 2026 | 285.20 | 288.70 | 271.10 | 274.40 | 274.40 | -3.79% | 306,384 |
| Aug 25, 2026 | 283.00 | 288.60 | 269.20 | 285.20 | 285.20 | 4.35% | 456,821 |
| Aug 24, 2026 | 273.00 | 281.00 | 260.00 | 273.30 | 273.30 | 1.83% | 590,213 |
| Aug 21, 2026 | 263.00 | 272.80 | 254.00 | 268.40 | 268.40 | 5.50% | 410,067 |
| Aug 20, 2026 | 260.00 | 272.00 | 251.40 | 254.40 | 254.40 | -0.27% | 599,819 |
| Aug 19, 2026 | 246.00 | 259.90 | 233.00 | 255.10 | 255.10 | 7.37% | 946,880 |
| Aug 18, 2026 | 231.10 | 248.50 | 219.20 | 237.60 | 237.60 | 2.81% | 1,166,538 |
| Aug 17, 2026 | 240.40 | 244.50 | 219.00 | 231.10 | 231.10 | -3.87% | 800,209 |
| Aug 14, 2026 | 234.00 | 242.80 | 227.00 | 240.40 | 240.40 | 3.62% | 354,866 |
| Aug 13, 2026 | 241.00 | 250.00 | 230.00 | 232.00 | 232.00 | -3.73% | 544,246 |
| Aug 12, 2026 | 252.00 | 252.00 | 234.00 | 241.00 | 241.00 | -3.75% | 562,608 |
| Aug 11, 2026 | 240.00 | 252.40 | 231.00 | 250.40 | 250.40 | 4.33% | 820,340 |
| Aug 10, 2026 | 272.60 | 283.00 | 226.20 | 240.00 | 240.00 | -11.96% | 1,488,165 |
| Aug 7, 2026 | 282.00 | 285.00 | 257.00 | 272.60 | 272.60 | -1.94% | 890,439 |
| Aug 6, 2026 | 284.80 | 290.50 | 268.40 | 278.00 | 278.00 | -0.89% | 990,093 |
| Aug 5, 2026 | 337.00 | 343.00 | 265.70 | 280.50 | 280.50 | -16.52% | 3,722,858 |
| Aug 4, 2026 | 320.00 | 348.80 | 311.10 | 336.00 | 336.00 | 5.99% | 1,846,548 |