Phinergy Ltd. (TLV:PNRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 205.20
+7.80 (3.95%)
May 29, 2026, 1:44 PM IDT
Phinergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 200.00 | 216.90 | 195.80 | 205.20 | 205.20 | 3.95% | 796,335 |
| May 28, 2026 | 189.50 | 203.90 | 178.00 | 197.40 | 197.40 | 7.28% | 1,003,346 |
| May 27, 2026 | 173.50 | 188.80 | 166.00 | 184.00 | 184.00 | 6.05% | 939,333 |
| May 26, 2026 | 164.90 | 182.80 | 163.80 | 173.50 | 173.50 | 8.57% | 1,172,106 |
| May 25, 2026 | 150.00 | 165.00 | 150.00 | 159.80 | 159.80 | 7.32% | 639,184 |
| May 20, 2026 | 146.70 | 152.80 | 145.00 | 148.90 | 148.90 | 1.50% | 178,399 |
| May 19, 2026 | 153.60 | 155.50 | 145.00 | 146.70 | 146.70 | -4.49% | 178,809 |
| May 18, 2026 | 148.10 | 158.60 | 146.00 | 153.60 | 153.60 | 3.71% | 436,583 |
| May 15, 2026 | 156.90 | 155.10 | 144.40 | 148.10 | 148.10 | -5.61% | 610,366 |
| May 14, 2026 | 152.20 | 159.00 | 149.40 | 156.90 | 156.90 | 3.09% | 318,404 |
| May 13, 2026 | 160.00 | 160.70 | 151.10 | 152.20 | 152.20 | -2.25% | 311,795 |
| May 12, 2026 | 164.00 | 171.70 | 154.10 | 155.70 | 155.70 | -4.71% | 366,717 |
| May 11, 2026 | 173.30 | 173.30 | 161.50 | 163.40 | 163.40 | -5.71% | 252,661 |
| May 8, 2026 | 175.50 | 175.50 | 166.10 | 173.30 | 173.30 | -1.25% | 186,247 |
| May 7, 2026 | 179.50 | 182.40 | 172.50 | 175.50 | 175.50 | 0.40% | 667,813 |
| May 6, 2026 | 173.10 | 184.80 | 172.60 | 174.80 | 174.80 | 0.98% | 547,464 |
| May 5, 2026 | 172.00 | 179.00 | 169.00 | 173.10 | 173.10 | 0.64% | 384,600 |
| May 4, 2026 | 182.00 | 186.00 | 170.10 | 172.00 | 172.00 | -4.28% | 907,828 |
| May 1, 2026 | 183.50 | 194.80 | 175.30 | 179.70 | 179.70 | -2.55% | 941,173 |
| Apr 30, 2026 | 172.70 | 196.00 | 170.60 | 184.40 | 184.40 | 6.77% | 3,335,601 |
| Apr 29, 2026 | 162.60 | 174.80 | 159.00 | 172.70 | 172.70 | 7.13% | 1,614,666 |
| Apr 28, 2026 | 153.80 | 164.40 | 148.00 | 161.20 | 161.20 | 4.81% | 1,772,840 |
| Apr 27, 2026 | 164.40 | 167.60 | 152.80 | 153.80 | 153.80 | -6.45% | 903,448 |
| Apr 24, 2026 | 170.00 | 172.20 | 152.10 | 164.40 | 164.40 | -1.85% | 1,698,486 |
| Apr 23, 2026 | 183.50 | 185.00 | 155.00 | 167.50 | 167.50 | -8.72% | 2,590,471 |
| Apr 20, 2026 | 185.90 | 186.80 | 179.00 | 183.50 | 183.50 | 1.49% | 336,341 |
| Apr 17, 2026 | 183.40 | 189.60 | 179.00 | 180.80 | 180.80 | -1.42% | 284,414 |
| Apr 16, 2026 | 205.00 | 205.00 | 182.00 | 183.40 | 183.40 | -6.33% | 931,093 |
| Apr 15, 2026 | 205.00 | 207.70 | 194.70 | 195.80 | 195.80 | -4.49% | 985,293 |
| Apr 14, 2026 | 200.40 | 205.70 | 199.50 | 205.00 | 205.00 | 1.59% | 1,527,217 |
| Apr 13, 2026 | 200.40 | 202.90 | 198.60 | 201.80 | 201.80 | 0.70% | 791,002 |
| Apr 10, 2026 | 203.90 | 205.10 | 200.10 | 200.40 | 200.40 | -1.72% | 1,673,236 |
| Apr 9, 2026 | 202.80 | 204.90 | 191.00 | 203.90 | 203.90 | 3.35% | 1,291,705 |
| Apr 6, 2026 | 202.00 | 207.90 | 193.40 | 197.30 | 197.30 | 3.84% | 1,192,921 |
| Apr 3, 2026 | 184.00 | 194.20 | 180.30 | 190.00 | 190.00 | 3.26% | 832,981 |
| Mar 31, 2026 | 185.00 | 190.80 | 178.50 | 184.00 | 184.00 | -1.02% | 640,665 |
| Mar 30, 2026 | 192.00 | 196.10 | 179.30 | 185.90 | 185.90 | -0.59% | 828,124 |
| Mar 27, 2026 | 196.70 | 198.00 | 184.00 | 187.00 | 187.00 | -4.93% | 570,762 |
| Mar 26, 2026 | 193.20 | 198.80 | 190.00 | 196.70 | 196.70 | 1.81% | 643,098 |
| Mar 25, 2026 | 204.00 | 207.10 | 185.50 | 193.20 | 193.20 | -6.89% | 1,727,295 |
| Mar 24, 2026 | 222.90 | 222.90 | 202.30 | 207.50 | 207.50 | -3.22% | 494,670 |
| Mar 23, 2026 | 210.00 | 218.00 | 204.00 | 214.40 | 214.40 | 1.08% | 479,102 |
| Mar 20, 2026 | 212.00 | 217.00 | 205.00 | 212.10 | 212.10 | 0.05% | 1,066,419 |
| Mar 19, 2026 | 227.60 | 227.60 | 212.00 | 212.00 | 212.00 | -6.85% | 2,343,613 |
| Mar 18, 2026 | 248.00 | 248.00 | 226.50 | 227.60 | 227.60 | -1.51% | 588,941 |
| Mar 17, 2026 | 233.00 | 234.90 | 220.10 | 231.10 | 231.10 | -0.04% | 560,904 |
| Mar 16, 2026 | 235.00 | 235.10 | 226.70 | 231.20 | 231.20 | -1.28% | 935,473 |
| Mar 13, 2026 | 236.80 | 241.00 | 231.20 | 234.20 | 234.20 | -0.64% | 475,887 |
| Mar 12, 2026 | 240.00 | 240.00 | 229.00 | 235.70 | 235.70 | -0.17% | 692,244 |
| Mar 11, 2026 | 246.30 | 252.30 | 232.10 | 236.10 | 236.10 | -5.18% | 1,362,448 |