Phinergy Ltd. (TLV:PNRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 294.00
-12.00 (-3.92%)
Jul 30, 2026, 5:24 PM IDT
Phinergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 178.80 | 181.80 | 171.00 | 178.10 | 178.10 | 4.70% | 451,028 |
| Jun 8, 2026 | 160.50 | 181.70 | 160.10 | 170.10 | 170.10 | 2.90% | 377,569 |
| Jun 5, 2026 | 166.10 | 170.40 | 162.30 | 165.30 | 165.30 | -0.48% | 173,416 |
| Jun 4, 2026 | 172.70 | 175.30 | 158.00 | 166.10 | 166.10 | -3.82% | 546,901 |
| Jun 3, 2026 | 181.00 | 188.00 | 165.00 | 172.70 | 172.70 | -4.59% | 570,077 |
| Jun 2, 2026 | 192.70 | 196.00 | 176.00 | 181.00 | 181.00 | -6.07% | 507,098 |
| Jun 1, 2026 | 207.00 | 207.00 | 190.50 | 192.70 | 192.70 | -6.09% | 800,332 |
| 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 |