Scodix Ltd. (TLV:SCDX)
Israel · Delayed Price · Currency is ILS · Price in ILA 247.00
+9.20 (3.87%)
At close: Dec 4, 2025
Scodix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 237.80 | 247.30 | 242.00 | 247.00 | 247.00 | 3.87% | 1,067 |
| Dec 3, 2025 | 232.60 | 241.90 | 237.60 | 237.80 | 237.80 | 2.24% | 1,042 |
| Dec 2, 2025 | 232.00 | 248.00 | 231.90 | 232.60 | 232.60 | 0.26% | 2,835 |
| Dec 1, 2025 | 234.90 | 234.90 | 231.50 | 232.00 | 232.00 | -1.23% | 5,499 |
| Nov 30, 2025 | 234.80 | 237.10 | 230.40 | 234.90 | 234.90 | 0.04% | 6,050 |
| Nov 27, 2025 | 243.70 | 243.70 | 230.00 | 234.80 | 234.80 | -3.73% | 58,818 |
| Nov 26, 2025 | 248.90 | 248.90 | 242.10 | 243.90 | 243.90 | -2.01% | 14,130 |
| Nov 25, 2025 | 249.50 | 249.50 | 240.20 | 248.90 | 248.90 | -0.24% | 7,022 |
| Nov 24, 2025 | 250.00 | 250.00 | 248.00 | 249.50 | 249.50 | 0.60% | 888 |
| Nov 23, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 2,078 |
| Nov 20, 2025 | 256.50 | 256.50 | 245.00 | 248.00 | 248.00 | -2.82% | 9,835 |
| Nov 19, 2025 | 261.10 | 261.10 | 253.50 | 255.20 | 255.20 | -2.26% | 9,051 |
| Nov 18, 2025 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - | 56 |
| Nov 17, 2025 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - | 74 |
| Nov 16, 2025 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - | 123 |
| Nov 13, 2025 | 268.00 | 268.00 | 250.80 | 261.10 | 261.10 | -2.57% | 30,055 |
| Nov 12, 2025 | 268.10 | 268.30 | 268.00 | 268.00 | 268.00 | -0.04% | 2,497 |
| Nov 11, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - | 83 |
| Nov 10, 2025 | 266.90 | 274.90 | 264.60 | 268.10 | 268.10 | -1.76% | 3,441 |
| Nov 9, 2025 | 273.00 | 273.00 | 263.40 | 272.90 | 272.90 | -0.04% | 4,445 |
| Nov 6, 2025 | 262.50 | 273.00 | 273.00 | 273.00 | 273.00 | 4.00% | 7,623 |
| Nov 5, 2025 | 262.60 | 262.60 | 257.00 | 262.50 | 262.50 | -0.04% | 4,589 |
| Nov 4, 2025 | 260.90 | 267.20 | 262.00 | 262.60 | 262.60 | 0.65% | 8,966 |
| Nov 3, 2025 | 260.50 | 262.40 | 260.50 | 260.90 | 260.90 | 0.15% | 6,395 |
| Nov 2, 2025 | 258.10 | 263.90 | 258.10 | 260.50 | 260.50 | -1.29% | 462 |
| Oct 30, 2025 | 248.60 | 270.00 | 249.50 | 263.90 | 263.90 | 6.15% | 13,483 |
| Oct 29, 2025 | 251.50 | 260.00 | 248.00 | 248.60 | 248.60 | -1.15% | 11,188 |
| Oct 28, 2025 | 251.50 | 251.50 | 251.40 | 251.50 | 251.50 | - | 16,507 |
| Oct 27, 2025 | 262.70 | 262.70 | 246.90 | 251.50 | 251.50 | -4.26% | 13,033 |
| Oct 26, 2025 | 256.60 | 262.70 | 256.60 | 262.70 | 262.70 | 2.38% | 1,102 |
| Oct 23, 2025 | 258.20 | 258.90 | 252.00 | 256.60 | 256.60 | -0.62% | 3,108 |
| Oct 22, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - | 1,634 |
| Oct 21, 2025 | 260.20 | 260.20 | 255.00 | 258.20 | 258.20 | -0.77% | 6,149 |
| Oct 20, 2025 | 262.50 | 262.50 | 255.00 | 260.20 | 260.20 | -0.88% | 12,735 |
| Oct 19, 2025 | 262.10 | 267.00 | 262.10 | 262.50 | 262.50 | 0.15% | 4,585 |
| Oct 16, 2025 | 252.70 | 269.00 | 252.70 | 262.10 | 262.10 | 3.72% | 28,194 |
| Oct 15, 2025 | 249.50 | 255.00 | 249.50 | 252.70 | 252.70 | 1.28% | 3,462 |
| Oct 12, 2025 | 252.30 | 257.30 | 248.50 | 249.50 | 249.50 | -1.11% | 16,667 |
| Oct 9, 2025 | 251.20 | 258.90 | 250.80 | 252.30 | 252.30 | 0.44% | 18,302 |
| Oct 8, 2025 | 255.50 | 255.50 | 249.90 | 251.20 | 251.20 | -1.68% | 5,940 |
| Oct 5, 2025 | 253.90 | 260.00 | 253.00 | 255.50 | 255.50 | 0.63% | 10,373 |
| Sep 30, 2025 | 248.60 | 265.00 | 248.40 | 253.90 | 253.90 | 2.13% | 16,780 |
| Sep 29, 2025 | 252.80 | 250.00 | 247.30 | 248.60 | 248.60 | -1.66% | 17,142 |
| Sep 28, 2025 | 259.10 | 259.10 | 246.80 | 252.80 | 252.80 | -2.43% | 22,140 |
| Sep 25, 2025 | 264.70 | 264.70 | 255.00 | 259.10 | 259.10 | -2.12% | 21,611 |
| Sep 21, 2025 | 264.80 | 264.80 | 260.00 | 264.70 | 264.70 | -0.04% | 13 |
| Sep 18, 2025 | 265.70 | 265.80 | 260.00 | 264.80 | 264.80 | -0.34% | 12,450 |
| Sep 17, 2025 | 260.80 | 272.00 | 260.20 | 265.70 | 265.70 | 1.88% | 47,647 |
| Sep 16, 2025 | 265.70 | 265.40 | 257.00 | 260.80 | 260.80 | -1.84% | 33,087 |
| Sep 15, 2025 | 261.50 | 277.00 | 258.00 | 265.70 | 265.70 | 1.61% | 30,017 |