Solterra Renewable Energies Ltd (TLV:SOLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 289.50
-5.60 (-1.90%)
At close: Jun 3, 2026
TLV:SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 295.10 | 294.00 | 285.00 | 289.50 | 289.50 | -1.90% | 2,666 |
| Jun 2, 2026 | 314.20 | 296.10 | 290.00 | 295.10 | 295.10 | -6.08% | 1,878 |
| Jun 1, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | - | 10 |
| May 29, 2026 | 309.20 | 318.00 | 307.40 | 314.20 | 314.20 | 1.62% | 2,707 |
| May 28, 2026 | 289.70 | 314.50 | 307.50 | 309.20 | 309.20 | 6.73% | 2,346 |
| May 27, 2026 | 311.00 | 311.00 | 280.00 | 289.70 | 289.70 | 4.10% | 19,684 |
| May 26, 2026 | 281.30 | 315.00 | 270.00 | 278.30 | 278.30 | -1.07% | 8,881 |
| May 25, 2026 | 288.70 | 294.30 | 279.00 | 281.30 | 281.30 | -2.56% | 2,361 |
| May 20, 2026 | 271.70 | 304.00 | 281.80 | 288.70 | 288.70 | 6.26% | 2,411 |
| May 19, 2026 | 294.60 | 298.20 | 269.10 | 271.70 | 271.70 | -7.77% | 7,453 |
| May 18, 2026 | 322.50 | 322.50 | 288.90 | 294.60 | 294.60 | -8.65% | 12,578 |
| May 15, 2026 | 332.00 | 332.00 | 304.80 | 322.50 | 322.50 | 7.90% | 6,485 |
| May 14, 2026 | 332.00 | 332.00 | 280.10 | 298.90 | 298.90 | -3.77% | 5,401 |
| May 13, 2026 | 330.00 | 330.00 | 310.00 | 310.60 | 310.60 | -0.51% | 3,311 |
| May 12, 2026 | 328.10 | 328.10 | 308.00 | 312.20 | 312.20 | -4.85% | 1,759 |
| May 11, 2026 | 317.90 | 332.00 | 308.50 | 328.10 | 328.10 | 7.33% | 2,470 |
| May 8, 2026 | 318.00 | 318.00 | 304.80 | 305.70 | 305.70 | 5.60% | 2,412 |
| May 7, 2026 | 297.60 | 318.00 | 288.00 | 289.50 | 289.50 | 0.77% | 20,557 |
| May 6, 2026 | 280.00 | 300.00 | 277.40 | 287.30 | 287.30 | 6.84% | 5,287 |
| May 5, 2026 | 270.00 | 267.10 | 265.00 | 268.90 | 268.90 | -0.41% | 232 |
| May 4, 2026 | 274.50 | 280.00 | 270.00 | 270.00 | 270.00 | -1.64% | 17,822 |
| May 1, 2026 | 285.70 | 314.00 | 269.90 | 274.50 | 274.50 | -3.92% | 8,980 |
| Apr 30, 2026 | 286.00 | 295.00 | 284.50 | 285.70 | 285.70 | 1.67% | 10,501 |
| Apr 29, 2026 | 284.00 | 285.00 | 280.00 | 281.00 | 281.00 | -0.81% | 9,428 |
| Apr 28, 2026 | 286.90 | 286.90 | 279.70 | 283.30 | 283.30 | 6.22% | 2,059 |
| Apr 27, 2026 | 258.80 | 271.00 | 258.80 | 266.70 | 266.70 | 3.05% | 1,151 |
| Apr 24, 2026 | 252.80 | 262.90 | 252.70 | 258.80 | 258.80 | 2.37% | 7,587 |
| Apr 23, 2026 | 236.30 | 255.00 | 235.10 | 252.80 | 252.80 | 6.98% | 4,843 |
| Apr 20, 2026 | 255.00 | 270.00 | 230.00 | 236.30 | 236.30 | -2.40% | 37,797 |
| Apr 17, 2026 | 226.00 | 245.90 | 226.00 | 242.10 | 242.10 | 4.49% | 10,423 |
| Apr 16, 2026 | 246.30 | 266.00 | 230.00 | 231.70 | 231.70 | -5.93% | 61,641 |
| Apr 15, 2026 | 258.80 | 255.00 | 242.00 | 246.30 | 246.30 | -4.83% | 12,017 |
| Apr 14, 2026 | 265.00 | 291.90 | 250.10 | 258.80 | 258.80 | -3.29% | 38,544 |
| Apr 13, 2026 | 302.00 | 329.00 | 250.00 | 267.60 | 267.60 | -1.18% | 148,559 |
| Apr 10, 2026 | 302.00 | 302.00 | 260.20 | 270.80 | 270.80 | -2.13% | 5,344 |
| Apr 9, 2026 | 289.50 | 289.50 | 272.00 | 276.70 | 276.70 | -4.42% | 3,390 |
| Apr 6, 2026 | 295.80 | 290.00 | 285.00 | 289.50 | 289.50 | -2.13% | 510 |
| Apr 3, 2026 | 293.50 | 302.80 | 302.80 | 295.80 | 295.80 | 0.78% | 170 |
| Mar 31, 2026 | 281.70 | 309.00 | 281.70 | 293.50 | 293.50 | 4.19% | 4,751 |
| Mar 30, 2026 | 324.90 | 324.90 | 278.00 | 281.70 | 281.70 | -8.00% | 8,841 |
| Mar 27, 2026 | 324.00 | 324.00 | 284.00 | 306.20 | 306.20 | 7.89% | 7,236 |
| Mar 25, 2026 | 287.60 | 287.60 | 272.00 | 283.80 | 283.80 | -1.32% | 10,938 |
| Mar 24, 2026 | 300.20 | 300.00 | 282.40 | 287.60 | 287.60 | -4.20% | 5,545 |
| Mar 19, 2026 | 299.90 | 314.00 | 299.90 | 300.20 | 300.20 | 0.10% | 2,583 |
| Mar 18, 2026 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | - | 300 |
| Mar 17, 2026 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | - | 500 |
| Mar 16, 2026 | 303.10 | 303.10 | 291.00 | 299.90 | 299.90 | -1.06% | 808 |
| Mar 13, 2026 | 306.00 | 303.30 | 303.00 | 303.10 | 303.10 | -0.95% | 820 |
| Mar 12, 2026 | 294.50 | 329.00 | 295.00 | 306.00 | 306.00 | 3.90% | 30,446 |
| Mar 11, 2026 | 327.70 | 309.80 | 290.00 | 294.50 | 294.50 | -10.13% | 7,788 |