Phinergy Ltd. (TLV:PNRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 244.50
+9.60 (4.09%)
Nov 10, 2026, 5:26 PM IST
Phinergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 235.90 | 247.00 | 235.80 | 244.50 | 244.50 | 4.09% | 352,039 |
| Nov 9, 2026 | 207.50 | 235.90 | 205.30 | 234.90 | 234.90 | 13.20% | 449,709 |
| Nov 6, 2026 | 190.00 | 215.00 | 187.00 | 207.50 | 207.50 | 9.21% | 427,306 |
| Nov 5, 2026 | 216.00 | 224.20 | 190.00 | 190.00 | 190.00 | -13.20% | 635,902 |
| Nov 4, 2026 | 230.00 | 238.00 | 218.00 | 218.90 | 218.90 | -4.83% | 398,671 |
| Nov 3, 2026 | 250.50 | 254.00 | 228.00 | 230.00 | 230.00 | -8.18% | 433,381 |
| Nov 2, 2026 | 269.70 | 269.70 | 248.80 | 250.50 | 250.50 | 1.01% | 331,670 |
| Oct 30, 2026 | 265.90 | 265.90 | 246.00 | 248.00 | 248.00 | -2.44% | 51,869 |
| Oct 29, 2026 | 256.20 | 256.20 | 249.10 | 254.20 | 254.20 | -0.78% | 166,943 |
| Oct 28, 2026 | 268.00 | 268.00 | 253.20 | 256.20 | 256.20 | -2.47% | 177,672 |
| Oct 26, 2026 | 262.30 | 269.30 | 258.00 | 262.70 | 262.70 | -1.90% | 238,251 |
| Oct 23, 2026 | 271.50 | 277.00 | 264.60 | 267.80 | 267.80 | -1.36% | 63,238 |
| Oct 22, 2026 | 270.20 | 276.00 | 268.80 | 271.50 | 271.50 | -0.26% | 165,177 |
| Oct 21, 2026 | 276.20 | 279.90 | 264.90 | 272.20 | 272.20 | -0.80% | 281,838 |
| Oct 20, 2026 | 282.80 | 286.50 | 267.00 | 274.40 | 274.40 | -2.97% | 314,938 |
| Oct 19, 2026 | 293.50 | 294.00 | 278.00 | 282.80 | 282.80 | -1.29% | 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 |