Bank Hapoalim B.M. (TLV:POLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,507.00
-83.00 (-1.09%)
At close: Jan 8, 2026
Bank Hapoalim B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 7,590.00 | 7,655.00 | 7,453.00 | 7,551.00 | - | -0.51% | 2,620,383 |
| Jan 7, 2026 | 7,516.00 | 7,635.00 | 7,480.00 | 7,590.00 | 7,590.00 | 0.28% | 4,439,142 |
| Jan 6, 2026 | 7,300.00 | 7,575.00 | 7,235.00 | 7,569.00 | 7,569.00 | 4.13% | 3,390,153 |
| Jan 5, 2026 | 7,520.00 | 7,566.00 | 7,269.00 | 7,269.00 | 7,269.00 | -2.35% | 3,976,948 |
| Jan 1, 2026 | 7,152.00 | 7,444.00 | 7,152.00 | 7,444.00 | 7,444.00 | 3.32% | 1,678,303 |
| Dec 31, 2025 | 7,298.00 | 7,308.00 | 7,167.00 | 7,205.00 | 7,205.00 | -1.27% | 2,572,631 |
| Dec 30, 2025 | 7,199.00 | 7,325.00 | 7,199.00 | 7,298.00 | 7,298.00 | 1.05% | 2,655,379 |
| Dec 29, 2025 | 7,078.00 | 7,222.00 | 7,066.00 | 7,222.00 | 7,222.00 | 2.02% | 3,673,481 |
| Dec 28, 2025 | 7,140.00 | 7,259.00 | 7,079.00 | 7,079.00 | 7,079.00 | -0.85% | 1,749,940 |
| Dec 25, 2025 | 7,433.00 | 7,461.00 | 7,140.00 | 7,140.00 | 7,140.00 | -4.03% | 2,878,846 |
| Dec 24, 2025 | 7,545.00 | 7,562.00 | 7,387.00 | 7,440.00 | 7,440.00 | -1.20% | 2,589,447 |
| Dec 23, 2025 | 7,629.00 | 7,631.00 | 7,505.00 | 7,530.00 | 7,530.00 | -1.30% | 4,039,755 |
| Dec 22, 2025 | 7,500.00 | 7,652.00 | 7,500.00 | 7,629.00 | 7,629.00 | 1.73% | 3,513,795 |
| Dec 21, 2025 | 7,540.00 | 7,553.00 | 7,461.00 | 7,499.00 | 7,499.00 | -1.04% | 1,101,997 |
| Dec 18, 2025 | 7,549.00 | 7,636.00 | 7,520.00 | 7,578.00 | 7,578.00 | 0.57% | 4,579,511 |
| Dec 17, 2025 | 7,580.00 | 7,607.00 | 7,516.00 | 7,535.00 | 7,535.00 | -0.44% | 5,394,490 |
| Dec 16, 2025 | 7,634.00 | 7,690.00 | 7,568.00 | 7,568.00 | 7,568.00 | -1.70% | 4,401,992 |
| Dec 15, 2025 | 7,628.00 | 7,811.00 | 7,610.00 | 7,699.00 | 7,699.00 | 0.80% | 6,097,523 |
| Dec 14, 2025 | 7,600.00 | 7,669.00 | 7,600.00 | 7,638.00 | 7,638.00 | -0.21% | 1,285,124 |
| Dec 11, 2025 | 7,552.00 | 7,731.00 | 7,547.00 | 7,654.00 | 7,654.00 | 0.92% | 3,053,349 |
| Dec 10, 2025 | 7,479.00 | 7,590.00 | 7,421.00 | 7,584.00 | 7,584.00 | 1.40% | 3,418,411 |
| Dec 9, 2025 | 7,462.00 | 7,491.00 | 7,417.00 | 7,479.00 | 7,479.00 | -0.15% | 3,941,262 |
| Dec 8, 2025 | 7,480.00 | 7,515.00 | 7,411.00 | 7,490.00 | 7,490.00 | 0.13% | 3,185,211 |
| Dec 7, 2025 | 7,350.00 | 7,480.00 | 7,329.00 | 7,480.00 | 7,480.00 | 2.09% | 1,254,695 |
| Dec 4, 2025 | 7,196.00 | 7,327.00 | 7,183.00 | 7,327.00 | 7,327.00 | 2.29% | 4,027,012 |
| Dec 3, 2025 | 7,240.00 | 7,337.00 | 7,163.00 | 7,163.00 | 7,163.00 | -0.94% | 5,311,276 |
| Dec 2, 2025 | 7,118.00 | 7,239.00 | 7,076.00 | 7,231.00 | 7,231.00 | 1.85% | 3,434,918 |
| Dec 1, 2025 | 7,068.00 | 7,100.00 | 7,014.00 | 7,100.00 | 7,100.00 | - | 2,953,148 |
| Nov 30, 2025 | 6,977.00 | 7,100.00 | 6,967.00 | 7,100.00 | 7,100.00 | 1.04% | 1,556,353 |
| Nov 27, 2025 | 7,020.00 | 7,029.00 | 6,925.00 | 7,027.00 | 6,943.19 | 0.62% | 3,404,629 |
| Nov 26, 2025 | 6,968.00 | 7,039.00 | 6,912.00 | 6,984.00 | 6,900.70 | 0.58% | 1,600,267 |
| Nov 25, 2025 | 6,957.00 | 6,979.00 | 6,911.00 | 6,944.00 | 6,861.18 | 0.29% | 1,273,302 |
| Nov 24, 2025 | 6,950.00 | 6,987.00 | 6,880.00 | 6,924.00 | 6,841.42 | -0.09% | 3,804,780 |
| Nov 23, 2025 | 6,885.00 | 7,005.00 | 6,885.00 | 6,930.00 | 6,847.35 | 0.29% | 1,417,385 |
| Nov 20, 2025 | 7,048.00 | 7,048.00 | 6,875.00 | 6,910.00 | 6,827.59 | -1.13% | 2,724,972 |
| Nov 19, 2025 | 6,910.00 | 7,006.00 | 6,863.00 | 6,989.00 | 6,905.64 | 1.72% | 2,573,128 |
| Nov 18, 2025 | 6,943.00 | 6,999.00 | 6,839.00 | 6,871.00 | 6,789.05 | -1.04% | 2,678,921 |
| Nov 17, 2025 | 7,051.00 | 7,180.00 | 6,931.00 | 6,943.00 | 6,860.19 | -1.38% | 2,819,888 |
| Nov 16, 2025 | 6,930.00 | 7,040.00 | 6,904.00 | 7,040.00 | 6,956.04 | 1.59% | 1,155,127 |
| Nov 13, 2025 | 7,006.00 | 7,038.00 | 6,878.00 | 6,930.00 | 6,847.35 | -0.50% | 2,076,175 |
| Nov 12, 2025 | 6,800.00 | 7,000.00 | 6,791.00 | 6,965.00 | 6,881.93 | 2.61% | 4,239,675 |
| Nov 11, 2025 | 6,676.00 | 6,847.00 | 6,671.00 | 6,788.00 | 6,707.04 | 1.37% | 3,466,444 |
| Nov 10, 2025 | 6,709.00 | 6,723.00 | 6,654.00 | 6,696.00 | 6,616.14 | 0.37% | 2,968,445 |
| Nov 9, 2025 | 6,650.00 | 6,750.00 | 6,650.00 | 6,671.00 | 6,591.44 | 0.57% | 1,259,979 |
| Nov 6, 2025 | 6,675.00 | 6,764.00 | 6,633.00 | 6,633.00 | 6,553.89 | 0.12% | 8,826,909 |
| Nov 5, 2025 | 6,677.00 | 6,694.00 | 6,608.00 | 6,625.00 | 6,545.99 | -0.53% | 4,010,839 |
| Nov 4, 2025 | 6,760.00 | 6,806.00 | 6,597.00 | 6,660.00 | 6,580.57 | -1.93% | 4,849,829 |
| Nov 3, 2025 | 6,640.00 | 6,804.00 | 6,571.00 | 6,791.00 | 6,710.01 | 2.74% | 3,238,087 |
| Nov 2, 2025 | 6,645.00 | 6,665.00 | 6,571.00 | 6,610.00 | 6,531.16 | -0.30% | 976,680 |
| Oct 30, 2025 | 6,616.00 | 6,640.00 | 6,572.00 | 6,630.00 | 6,550.93 | 0.97% | 7,547,769 |