Bank Hapoalim B.M. (TLV:POLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,900.00
-102.00 (-1.27%)
Apr 20, 2026, 11:41 AM IDT
Bank Hapoalim B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7,954.00 | 8,044.00 | 7,922.00 | 8,002.00 | 8,002.00 | 1.29% | 1,150,769 |
| Apr 16, 2026 | 8,130.00 | 8,178.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 3,368,573 |
| Apr 15, 2026 | 8,098.00 | 8,198.00 | 8,024.00 | 8,100.00 | 8,100.00 | - | 2,848,861 |
| Apr 14, 2026 | 7,948.00 | 8,100.00 | 7,930.00 | 8,100.00 | 8,100.00 | 3.18% | 2,361,381 |
| Apr 13, 2026 | 7,960.00 | 7,962.00 | 7,825.00 | 7,850.00 | 7,850.00 | -2.12% | 2,495,697 |
| Apr 10, 2026 | 7,841.00 | 8,020.00 | 7,758.00 | 8,020.00 | 8,020.00 | 2.83% | 2,216,164 |
| Apr 9, 2026 | 7,837.00 | 7,872.00 | 7,676.00 | 7,799.00 | 7,799.00 | 1.71% | 3,677,570 |
| Apr 6, 2026 | 7,450.00 | 7,668.00 | 7,436.00 | 7,668.00 | 7,668.00 | 2.24% | 1,628,780 |
| Apr 3, 2026 | 7,413.00 | 7,530.00 | 7,375.00 | 7,500.00 | 7,500.00 | 2.29% | 2,093,252 |
| Mar 31, 2026 | 7,184.00 | 7,350.00 | 7,145.00 | 7,332.00 | 7,332.00 | 3.59% | 4,239,541 |
| Mar 30, 2026 | 7,400.00 | 7,435.00 | 7,078.00 | 7,078.00 | 7,078.00 | -4.53% | 3,898,578 |
| Mar 27, 2026 | 7,517.00 | 7,580.00 | 7,403.00 | 7,414.00 | 7,414.00 | -2.73% | 4,683,817 |
| Mar 26, 2026 | 7,692.00 | 7,692.00 | 7,552.00 | 7,622.00 | 7,622.00 | -0.48% | 1,745,374 |
| Mar 25, 2026 | 7,670.00 | 7,751.00 | 7,607.00 | 7,659.00 | 7,659.00 | 0.37% | 2,606,092 |
| Mar 24, 2026 | 7,707.00 | 7,766.00 | 7,573.00 | 7,631.00 | 7,631.00 | -1.36% | 2,652,217 |
| Mar 23, 2026 | 7,644.00 | 7,890.00 | 7,567.00 | 7,736.00 | 7,736.00 | 0.69% | 3,360,122 |
| Mar 20, 2026 | 7,853.00 | 7,922.00 | 7,683.00 | 7,683.00 | 7,683.00 | -1.51% | 3,579,004 |
| Mar 19, 2026 | 7,788.00 | 7,996.00 | 7,737.00 | 7,801.00 | 7,801.00 | 0.05% | 3,292,269 |
| Mar 18, 2026 | 7,740.00 | 7,853.00 | 7,729.00 | 7,797.00 | 7,797.00 | 1.09% | 2,319,537 |
| Mar 17, 2026 | 7,570.00 | 7,755.00 | 7,500.00 | 7,713.00 | 7,713.00 | 2.02% | 2,550,930 |
| Mar 16, 2026 | 7,699.00 | 7,719.00 | 7,540.00 | 7,560.00 | 7,560.00 | -2.82% | 2,433,391 |
| Mar 13, 2026 | 7,780.00 | 7,852.00 | 7,684.00 | 7,779.00 | 7,703.50 | -0.10% | 2,225,647 |
| Mar 12, 2026 | 7,920.00 | 7,963.00 | 7,773.00 | 7,787.00 | 7,711.43 | -2.97% | 3,929,085 |
| Mar 11, 2026 | 7,783.00 | 8,040.00 | 7,726.00 | 8,025.00 | 7,947.12 | 3.28% | 4,740,735 |
| Mar 10, 2026 | 7,702.00 | 7,862.00 | 7,702.00 | 7,770.00 | 7,694.59 | 1.74% | 4,409,885 |
| Mar 9, 2026 | 7,750.00 | 7,793.00 | 7,588.00 | 7,637.00 | 7,562.88 | -2.58% | 4,031,855 |
| Mar 6, 2026 | 7,965.00 | 7,994.00 | 7,696.00 | 7,839.00 | 7,762.92 | -0.32% | 3,809,036 |
| Mar 5, 2026 | 7,899.00 | 7,941.00 | 7,786.00 | 7,864.00 | 7,787.68 | -1.70% | 5,246,501 |
| Mar 4, 2026 | 7,999.00 | 8,186.00 | 7,900.00 | 8,000.00 | 7,922.36 | -2.08% | 7,080,642 |
| Mar 2, 2026 | 8,213.00 | 8,414.00 | 8,094.00 | 8,170.00 | 8,090.71 | 3.43% | 6,179,259 |
| Feb 27, 2026 | 7,700.00 | 7,929.00 | 7,700.00 | 7,899.00 | 7,822.34 | 2.00% | 3,878,820 |
| Feb 26, 2026 | 7,955.00 | 7,982.00 | 7,714.00 | 7,744.00 | 7,668.84 | -2.98% | 3,726,096 |
| Feb 25, 2026 | 8,046.00 | 8,070.00 | 7,851.00 | 7,982.00 | 7,904.53 | -0.32% | 2,462,913 |
| Feb 24, 2026 | 8,204.00 | 8,224.00 | 7,920.00 | 8,008.00 | 7,930.28 | -2.39% | 2,401,994 |
| Feb 23, 2026 | 8,040.00 | 8,225.00 | 8,040.00 | 8,204.00 | 8,124.38 | 2.04% | 2,191,247 |
| Feb 20, 2026 | 8,116.00 | 8,166.00 | 8,026.00 | 8,040.00 | 7,961.97 | -0.94% | 3,298,994 |
| Feb 19, 2026 | 8,253.00 | 8,289.00 | 8,111.00 | 8,116.00 | 8,037.23 | -1.66% | 3,038,328 |
| Feb 18, 2026 | 8,228.00 | 8,350.00 | 8,220.00 | 8,253.00 | 8,172.90 | -0.19% | 1,997,395 |
| Feb 17, 2026 | 8,205.00 | 8,287.00 | 8,126.00 | 8,269.00 | 8,188.75 | 0.43% | 2,128,457 |
| Feb 16, 2026 | 8,310.00 | 8,389.00 | 8,176.00 | 8,234.00 | 8,154.09 | -0.72% | 3,112,553 |
| Feb 13, 2026 | 8,400.00 | 8,404.00 | 8,260.00 | 8,294.00 | 8,213.51 | -1.60% | 2,596,313 |
| Feb 12, 2026 | 8,280.00 | 8,498.00 | 8,239.00 | 8,429.00 | 8,347.20 | 1.85% | 4,443,983 |
| Feb 11, 2026 | 8,300.00 | 8,300.00 | 8,170.00 | 8,276.00 | 8,195.68 | -0.05% | 2,764,590 |
| Feb 10, 2026 | 8,170.00 | 8,282.00 | 8,086.00 | 8,280.00 | 8,199.64 | 2.22% | 3,201,957 |
| Feb 9, 2026 | 7,971.00 | 8,100.00 | 7,935.00 | 8,100.00 | 8,021.39 | 2.25% | 2,694,207 |
| Feb 6, 2026 | 7,884.00 | 7,986.00 | 7,784.00 | 7,922.00 | 7,845.12 | 0.48% | 2,209,919 |
| Feb 5, 2026 | 8,060.00 | 8,100.00 | 7,884.00 | 7,884.00 | 7,807.48 | -2.07% | 8,512,603 |
| Feb 4, 2026 | 7,929.00 | 8,075.00 | 7,895.00 | 8,051.00 | 7,972.86 | 2.01% | 2,553,498 |
| Feb 3, 2026 | 7,833.00 | 7,944.00 | 7,830.00 | 7,892.00 | 7,815.41 | 1.26% | 2,099,175 |
| Feb 2, 2026 | 7,625.00 | 7,819.00 | 7,569.00 | 7,794.00 | 7,718.36 | 1.39% | 3,103,271 |