Bank Hapoalim B.M. (TLV:POLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,696.00
+71.00 (1.07%)
Nov 6, 2025, 1:45 PM IDT
Bank Hapoalim B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 6,677.00 | 6,694.00 | 6,608.00 | 6,625.00 | 6,625.00 | -2.44% | 4,010,839 |
| Nov 4, 2025 | 6,791.00 | 6,791.00 | 6,791.00 | 6,791.00 | 6,791.00 | - | 4,849,829 |
| Nov 3, 2025 | 6,640.00 | 6,804.00 | 6,571.00 | 6,791.00 | 6,791.00 | 2.74% | 3,238,087 |
| Nov 2, 2025 | 6,645.00 | 6,665.00 | 6,571.00 | 6,610.00 | 6,610.00 | -0.30% | 976,680 |
| Oct 30, 2025 | 6,616.00 | 6,640.00 | 6,572.00 | 6,630.00 | 6,630.00 | 0.97% | 7,547,769 |
| Oct 29, 2025 | 6,527.00 | 6,580.00 | 6,503.00 | 6,566.00 | 6,566.00 | 1.09% | 2,246,772 |
| Oct 28, 2025 | 6,508.00 | 6,560.00 | 6,451.00 | 6,495.00 | 6,495.00 | -0.18% | 2,411,778 |
| Oct 27, 2025 | 6,488.00 | 6,545.00 | 6,481.00 | 6,507.00 | 6,507.00 | 0.54% | 2,867,132 |
| Oct 26, 2025 | 6,530.00 | 6,539.00 | 6,450.00 | 6,472.00 | 6,472.00 | -0.19% | 1,076,839 |
| Oct 23, 2025 | 6,443.00 | 6,513.00 | 6,407.00 | 6,484.00 | 6,484.00 | - | 2,995,679 |
| Oct 22, 2025 | 6,399.00 | 6,491.00 | 6,374.00 | 6,484.00 | 6,484.00 | 1.61% | 2,087,982 |
| Oct 21, 2025 | 6,481.00 | 6,481.00 | 6,342.00 | 6,381.00 | 6,381.00 | -1.54% | 2,052,139 |
| Oct 20, 2025 | 6,302.00 | 6,481.00 | 6,301.00 | 6,481.00 | 6,481.00 | 3.86% | 2,925,855 |
| Oct 19, 2025 | 6,288.00 | 6,290.00 | 6,160.00 | 6,240.00 | 6,240.00 | -0.24% | 2,014,838 |
| Oct 16, 2025 | 6,479.00 | 6,485.00 | 6,227.00 | 6,255.00 | 6,255.00 | -3.74% | 5,446,739 |
| Oct 15, 2025 | 6,610.00 | 6,680.00 | 6,474.00 | 6,498.00 | 6,498.00 | -0.60% | 3,734,001 |
| Oct 12, 2025 | 6,470.00 | 6,544.00 | 6,460.00 | 6,537.00 | 6,537.00 | -0.35% | 993,555 |
| Oct 9, 2025 | 6,536.00 | 6,598.00 | 6,440.00 | 6,560.00 | 6,560.00 | 1.91% | 4,475,264 |
| Oct 8, 2025 | 6,485.00 | 6,504.00 | 6,380.00 | 6,437.00 | 6,437.00 | -1.54% | 3,803,273 |
| Oct 5, 2025 | 6,830.00 | 6,887.00 | 6,538.00 | 6,538.00 | 6,538.00 | -2.88% | 2,659,102 |
| Sep 30, 2025 | 6,557.00 | 6,732.00 | 6,510.00 | 6,732.00 | 6,732.00 | 4.07% | 5,031,565 |
| Sep 29, 2025 | 6,548.00 | 6,575.00 | 6,381.00 | 6,469.00 | 6,469.00 | -0.93% | 4,249,426 |
| Sep 28, 2025 | 6,420.00 | 6,530.00 | 6,363.00 | 6,530.00 | 6,530.00 | 4.48% | 1,560,538 |
| Sep 25, 2025 | 6,172.00 | 6,259.00 | 6,150.00 | 6,250.00 | 6,250.00 | 2.11% | 5,382,734 |
| Sep 21, 2025 | 6,250.00 | 6,310.00 | 6,107.00 | 6,121.00 | 6,121.00 | -1.67% | 2,748,113 |
| Sep 18, 2025 | 6,211.00 | 6,263.00 | 6,140.00 | 6,225.00 | 6,225.00 | 0.66% | 5,155,261 |
| Sep 17, 2025 | 6,415.00 | 6,466.00 | 6,181.00 | 6,184.00 | 6,184.00 | -3.36% | 3,329,560 |
| Sep 16, 2025 | 6,347.00 | 6,420.00 | 6,243.00 | 6,399.00 | 6,399.00 | 0.49% | 3,674,688 |
| Sep 15, 2025 | 6,365.00 | 6,466.00 | 6,244.00 | 6,368.00 | 6,368.00 | 0.05% | 2,755,433 |
| Sep 14, 2025 | 6,375.00 | 6,376.00 | 6,263.00 | 6,365.00 | 6,365.00 | -0.19% | 977,849 |
| Sep 11, 2025 | 6,570.00 | 6,599.00 | 6,355.00 | 6,377.00 | 6,377.00 | -2.69% | 2,975,720 |
| Sep 10, 2025 | 6,553.00 | 6,586.00 | 6,493.00 | 6,553.00 | 6,553.00 | - | 1,824,774 |
| Sep 9, 2025 | 6,473.00 | 6,585.00 | 6,440.00 | 6,553.00 | 6,553.00 | 0.92% | 2,731,436 |
| Sep 8, 2025 | 6,570.00 | 6,570.00 | 6,481.00 | 6,493.00 | 6,493.00 | -0.57% | 1,388,446 |
| Sep 7, 2025 | 6,533.00 | 6,533.00 | 6,457.00 | 6,530.00 | 6,530.00 | 0.42% | 568,032 |
| Sep 4, 2025 | 6,451.00 | 6,503.00 | 6,410.00 | 6,503.00 | 6,503.00 | 1.23% | 2,495,623 |
| Sep 3, 2025 | 6,337.00 | 6,472.00 | 6,336.00 | 6,424.00 | 6,424.00 | 1.32% | 2,458,257 |
| Sep 2, 2025 | 6,413.00 | 6,413.00 | 6,313.00 | 6,340.00 | 6,340.00 | -1.17% | 2,882,165 |
| Sep 1, 2025 | 6,480.00 | 6,496.00 | 6,391.00 | 6,415.00 | 6,415.00 | -1.37% | 1,705,188 |
| Aug 31, 2025 | 6,460.00 | 6,504.00 | 6,398.00 | 6,504.00 | 6,504.00 | -0.40% | 2,074,080 |
| Aug 28, 2025 | 6,498.00 | 6,587.00 | 6,498.00 | 6,530.00 | 6,530.00 | -0.93% | 8,053,175 |
| Aug 27, 2025 | 6,611.00 | 6,696.00 | 6,533.00 | 6,591.00 | 6,591.00 | -0.51% | 4,201,934 |
| Aug 26, 2025 | 6,435.00 | 6,653.00 | 6,434.00 | 6,625.00 | 6,625.00 | 3.58% | 6,979,787 |
| Aug 25, 2025 | 6,284.00 | 6,418.00 | 6,266.00 | 6,396.00 | 6,396.00 | 1.52% | 2,767,724 |
| Aug 24, 2025 | 6,300.00 | 6,310.00 | 6,261.00 | 6,300.00 | 6,300.00 | 1.50% | 868,149 |
| Aug 21, 2025 | 6,245.00 | 6,307.00 | 6,185.00 | 6,207.00 | 6,207.00 | -1.94% | 4,969,926 |
| Aug 20, 2025 | 6,347.00 | 6,380.00 | 6,314.00 | 6,330.00 | 6,233.41 | -0.64% | 5,984,255 |
| Aug 19, 2025 | 6,432.00 | 6,474.00 | 6,371.00 | 6,371.00 | 6,273.78 | -0.30% | 6,772,512 |
| Aug 18, 2025 | 6,531.00 | 6,550.00 | 6,390.00 | 6,390.00 | 6,292.49 | -2.44% | 4,603,256 |
| Aug 17, 2025 | 6,448.00 | 6,550.00 | 6,443.00 | 6,550.00 | 6,450.05 | 2.23% | 1,363,192 |