Bank Hapoalim B.M. (TLV:POLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,591.00
-85.00 (-1.11%)
Jan 29, 2026, 5:25 PM IDT
Bank Hapoalim B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7,676.00 | 7,727.00 | 7,580.00 | 7,632.00 | - | -0.57% | 1,069,472 |
| Jan 28, 2026 | 7,859.00 | 7,878.00 | 7,676.00 | 7,676.00 | 7,676.00 | -2.14% | 1,828,193 |
| Jan 27, 2026 | 7,824.00 | 7,897.00 | 7,807.00 | 7,844.00 | 7,844.00 | 0.44% | 1,510,003 |
| Jan 26, 2026 | 7,740.00 | 7,810.00 | 7,704.00 | 7,810.00 | 7,810.00 | 1.30% | 1,965,753 |
| Jan 23, 2026 | 7,735.00 | 7,774.00 | 7,641.00 | 7,710.00 | 7,710.00 | -0.32% | 3,141,125 |
| Jan 22, 2026 | 7,777.00 | 7,823.00 | 7,688.00 | 7,735.00 | 7,735.00 | 0.13% | 2,165,769 |
| Jan 21, 2026 | 7,812.00 | 7,855.00 | 7,660.00 | 7,725.00 | 7,725.00 | -0.80% | 2,800,924 |
| Jan 20, 2026 | 7,969.00 | 7,983.00 | 7,737.00 | 7,787.00 | 7,787.00 | -2.11% | 2,461,548 |
| Jan 19, 2026 | 7,910.00 | 8,006.00 | 7,882.00 | 7,955.00 | 7,955.00 | 0.06% | 3,011,414 |
| Jan 16, 2026 | 8,004.00 | 8,050.00 | 7,925.00 | 7,950.00 | 7,950.00 | -0.21% | 2,337,904 |
| Jan 15, 2026 | 7,883.00 | 7,982.00 | 7,763.00 | 7,967.00 | 7,967.00 | 1.07% | 2,422,020 |
| Jan 14, 2026 | 7,657.00 | 7,883.00 | 7,632.00 | 7,883.00 | 7,883.00 | 3.36% | 3,443,626 |
| Jan 13, 2026 | 7,650.00 | 7,681.00 | 7,510.00 | 7,627.00 | 7,627.00 | -0.38% | 2,651,517 |
| Jan 12, 2026 | 7,653.00 | 7,715.00 | 7,599.00 | 7,656.00 | 7,656.00 | -0.21% | 2,691,251 |
| Jan 9, 2026 | 7,560.00 | 7,673.00 | 7,541.00 | 7,672.00 | 7,672.00 | 2.20% | 1,821,015 |
| Jan 8, 2026 | 7,590.00 | 7,655.00 | 7,453.00 | 7,507.00 | 7,507.00 | -1.09% | 3,289,577 |
| 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 |