Phinergy Ltd. (TLV:PNRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 256.70
+19.10 (8.04%)
Aug 19, 2026, 5:24 PM IDT
Phinergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 326.00 | 336.00 | 306.30 | 317.00 | 317.00 | -0.81% | 833,956 |
| Jul 31, 2026 | 302.00 | 321.50 | 299.70 | 319.60 | 319.60 | 9.08% | 628,842 |
| Jul 30, 2026 | 314.00 | 314.20 | 290.10 | 293.00 | 293.00 | -4.25% | 447,728 |
| Jul 29, 2026 | 300.00 | 315.00 | 286.00 | 306.00 | 306.00 | 2.00% | 770,588 |
| Jul 28, 2026 | 311.80 | 326.50 | 295.00 | 300.00 | 300.00 | -3.78% | 1,685,148 |
| Jul 27, 2026 | 290.50 | 340.00 | 290.50 | 311.80 | 311.80 | 8.08% | 2,174,734 |
| Jul 24, 2026 | 285.20 | 297.00 | 277.10 | 288.50 | 288.50 | 1.16% | 416,193 |
| Jul 22, 2026 | 293.00 | 302.20 | 284.00 | 285.20 | 285.20 | -2.66% | 327,243 |
| Jul 21, 2026 | 286.70 | 302.90 | 286.30 | 293.00 | 293.00 | 2.48% | 717,439 |
| Jul 20, 2026 | 293.80 | 295.20 | 277.00 | 285.90 | 285.90 | -2.69% | 745,189 |
| Jul 17, 2026 | 297.00 | 308.00 | 287.10 | 293.80 | 293.80 | -6.13% | 930,957 |
| Jul 16, 2026 | 325.90 | 325.90 | 309.50 | 313.00 | 313.00 | -3.96% | 659,792 |
| Jul 15, 2026 | 318.00 | 338.00 | 315.00 | 325.90 | 325.90 | 3.46% | 1,554,757 |
| Jul 14, 2026 | 298.30 | 316.00 | 275.00 | 315.00 | 315.00 | 5.60% | 2,961,943 |
| Jul 13, 2026 | 295.00 | 310.00 | 288.00 | 298.30 | 298.30 | 0.10% | 1,662,159 |
| Jul 10, 2026 | 284.00 | 305.00 | 277.30 | 298.00 | 298.00 | 4.78% | 1,723,298 |
| Jul 9, 2026 | 252.00 | 295.70 | 251.00 | 284.40 | 284.40 | 14.96% | 3,548,557 |
| Jul 8, 2026 | 252.00 | 265.00 | 243.00 | 247.40 | 247.40 | -5.36% | 1,262,622 |
| Jul 7, 2026 | 235.50 | 265.00 | 228.30 | 261.40 | 261.40 | 11.00% | 2,128,348 |
| Jul 6, 2026 | 233.60 | 238.90 | 218.00 | 235.50 | 235.50 | 3.84% | 1,374,853 |
| Jul 3, 2026 | 210.60 | 229.00 | 207.10 | 226.80 | 226.80 | 6.48% | 1,198,420 |
| Jul 2, 2026 | 200.00 | 213.00 | 190.00 | 213.00 | 213.00 | 20.68% | 3,545,579 |
| Jul 1, 2026 | 175.00 | 179.00 | 171.80 | 176.50 | 176.50 | 0.51% | 189,070 |
| Jun 30, 2026 | 177.10 | 181.00 | 174.00 | 175.60 | 175.60 | -0.85% | 115,152 |
| Jun 29, 2026 | 179.70 | 184.30 | 175.00 | 177.10 | 177.10 | -1.45% | 223,343 |
| Jun 26, 2026 | 181.00 | 185.00 | 178.00 | 179.70 | 179.70 | -1.80% | 82,762 |
| Jun 25, 2026 | 187.70 | 189.00 | 182.00 | 183.00 | 183.00 | -2.30% | 94,827 |
| Jun 24, 2026 | 192.00 | 195.50 | 182.10 | 187.30 | 187.30 | -1.47% | 328,781 |
| Jun 23, 2026 | 182.00 | 196.00 | 179.30 | 190.10 | 190.10 | 4.45% | 902,514 |
| Jun 22, 2026 | 172.90 | 185.00 | 172.90 | 182.00 | 182.00 | 5.26% | 329,240 |
| Jun 19, 2026 | 170.00 | 176.30 | 167.00 | 172.90 | 172.90 | 0.29% | 133,817 |
| Jun 18, 2026 | 185.00 | 185.00 | 170.10 | 172.40 | 172.40 | -1.49% | 159,896 |
| Jun 17, 2026 | 194.50 | 194.50 | 169.00 | 175.00 | 175.00 | -4.48% | 409,753 |
| Jun 16, 2026 | 181.00 | 193.00 | 176.00 | 183.20 | 183.20 | 1.22% | 1,180,820 |
| Jun 15, 2026 | 187.30 | 192.90 | 177.70 | 181.00 | 181.00 | -2.16% | 223,755 |
| Jun 12, 2026 | 181.30 | 186.20 | 180.00 | 185.00 | 185.00 | 2.04% | 198,254 |
| Jun 11, 2026 | 186.20 | 195.00 | 179.90 | 181.30 | 181.30 | -2.63% | 278,258 |
| Jun 10, 2026 | 181.00 | 188.00 | 165.70 | 186.20 | 186.20 | 4.55% | 529,065 |