Bank Hapoalim B.M. (TLV:POLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,984.00
+40.00 (0.58%)
At close: Nov 26, 2025
Bank Hapoalim B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6,968.00 | 7,039.00 | 6,912.00 | 6,984.00 | 6,984.00 | 0.58% | 1,600,267 |
| Nov 25, 2025 | 6,957.00 | 6,979.00 | 6,911.00 | 6,944.00 | 6,944.00 | 0.29% | 1,273,302 |
| Nov 24, 2025 | 6,950.00 | 6,987.00 | 6,880.00 | 6,924.00 | 6,924.00 | -0.09% | 3,804,780 |
| Nov 23, 2025 | 6,885.00 | 7,005.00 | 6,885.00 | 6,930.00 | 6,930.00 | 0.29% | 1,417,385 |
| Nov 20, 2025 | 7,048.00 | 7,048.00 | 6,875.00 | 6,910.00 | 6,910.00 | -1.13% | 2,724,972 |
| Nov 19, 2025 | 6,910.00 | 7,006.00 | 6,863.00 | 6,989.00 | 6,989.00 | 1.72% | 2,573,128 |
| Nov 18, 2025 | 6,943.00 | 6,999.00 | 6,839.00 | 6,871.00 | 6,871.00 | -1.04% | 2,678,921 |
| Nov 17, 2025 | 7,051.00 | 7,180.00 | 6,931.00 | 6,943.00 | 6,943.00 | -1.38% | 2,819,888 |
| Nov 16, 2025 | 6,930.00 | 7,040.00 | 6,904.00 | 7,040.00 | 7,040.00 | 1.59% | 1,155,127 |
| Nov 13, 2025 | 7,006.00 | 7,038.00 | 6,878.00 | 6,930.00 | 6,930.00 | -0.50% | 2,076,175 |
| Nov 12, 2025 | 6,800.00 | 7,000.00 | 6,791.00 | 6,965.00 | 6,965.00 | 2.61% | 4,239,675 |
| Nov 11, 2025 | 6,676.00 | 6,847.00 | 6,671.00 | 6,788.00 | 6,788.00 | 1.37% | 3,466,444 |
| Nov 10, 2025 | 6,709.00 | 6,723.00 | 6,654.00 | 6,696.00 | 6,696.00 | 0.37% | 2,968,445 |
| Nov 9, 2025 | 6,650.00 | 6,750.00 | 6,650.00 | 6,671.00 | 6,671.00 | 0.57% | 1,259,979 |
| Nov 6, 2025 | 6,675.00 | 6,764.00 | 6,633.00 | 6,633.00 | 6,633.00 | 0.12% | 8,826,909 |
| Nov 5, 2025 | 6,677.00 | 6,694.00 | 6,608.00 | 6,625.00 | 6,625.00 | -0.53% | 4,010,839 |
| Nov 4, 2025 | 6,760.00 | 6,806.00 | 6,597.00 | 6,660.00 | 6,660.00 | -1.93% | 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 |