Supergas Power (2019) Ltd (TLV:SPGS)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,449.00
+41.00 (1.70%)
Feb 18, 2026, 5:24 PM IDT
Supergas Power (2019) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 24.08 | 24.55 | 24.09 | 24.49 | 24.49 | 1.70% | 1,289 |
| Feb 17, 2026 | 24.12 | 24.91 | 23.99 | 24.08 | 24.08 | -0.17% | 3,290 |
| Feb 16, 2026 | 23.41 | 24.90 | 23.16 | 24.12 | 24.12 | 3.03% | 2,094 |
| Feb 13, 2026 | 23.50 | 23.50 | 23.35 | 23.41 | 23.41 | -0.38% | 2,007 |
| Feb 12, 2026 | 23.95 | 24.79 | 23.35 | 23.50 | 23.50 | -1.88% | 22,105 |
| Feb 11, 2026 | 24.99 | 24.64 | 23.80 | 23.95 | 23.95 | -4.16% | 8,975 |
| Feb 10, 2026 | 25.07 | 25.07 | 24.75 | 24.99 | 24.99 | -0.32% | 1,075 |
| Feb 9, 2026 | 25.50 | 25.24 | 24.93 | 25.07 | 25.07 | -1.69% | 1,689 |
| Feb 6, 2026 | 25.69 | 26.04 | 24.92 | 25.50 | 25.50 | -0.74% | 1,289 |
| Feb 5, 2026 | 25.09 | 25.69 | 25.69 | 25.69 | 25.69 | 2.39% | 8,838 |
| Feb 4, 2026 | 24.84 | 25.10 | 24.58 | 25.09 | 25.09 | 1.01% | 1,622 |
| Feb 3, 2026 | 25.09 | 25.08 | 24.50 | 24.84 | 24.84 | -1.00% | 2,571 |
| Feb 2, 2026 | 25.23 | 25.19 | 24.72 | 25.09 | 25.09 | -0.55% | 1,174 |
| Jan 30, 2026 | 24.77 | 25.93 | 24.77 | 25.23 | 25.23 | 1.86% | 1,702 |
| Jan 29, 2026 | 24.84 | 24.99 | 24.20 | 24.77 | 24.77 | -0.28% | 4,823 |
| Jan 28, 2026 | 24.86 | 25.25 | 24.80 | 24.84 | 24.84 | -0.08% | 7,326 |
| Jan 27, 2026 | 24.82 | 24.95 | 24.45 | 24.86 | 24.86 | 0.16% | 3,244 |
| Jan 26, 2026 | 24.28 | 24.96 | 24.12 | 24.82 | 24.82 | 2.22% | 820 |
| Jan 23, 2026 | 23.87 | 24.47 | 23.87 | 24.28 | 24.28 | 1.72% | 2,345 |
| Jan 22, 2026 | 23.87 | 24.90 | 23.73 | 23.87 | 23.87 | - | 23,788 |
| Jan 21, 2026 | 23.92 | 23.99 | 23.32 | 23.87 | 23.87 | -0.21% | 1,042 |
| Jan 20, 2026 | 23.80 | 24.00 | 23.28 | 23.92 | 23.92 | 0.50% | 1,083 |
| Jan 19, 2026 | 23.66 | 24.00 | 23.65 | 23.80 | 23.80 | 0.59% | 1,443 |
| Jan 16, 2026 | 23.78 | 23.66 | 23.66 | 23.66 | 23.66 | -0.50% | 274 |
| Jan 15, 2026 | 24.15 | 23.99 | 23.65 | 23.78 | 23.78 | -1.53% | 1,201 |
| Jan 14, 2026 | 24.48 | 24.48 | 23.88 | 24.15 | 24.15 | -1.35% | 1,411 |
| Jan 13, 2026 | 24.30 | 25.33 | 24.06 | 24.48 | 24.48 | 0.74% | 1,916 |
| Jan 12, 2026 | 24.21 | 24.68 | 24.03 | 24.30 | 24.30 | 0.37% | 3,627 |
| Jan 9, 2026 | 25.41 | 27.60 | 24.00 | 24.21 | 24.21 | -4.72% | 9,133 |
| Jan 8, 2026 | 25.60 | 26.88 | 24.92 | 25.41 | 25.41 | 1.07% | 10,227 |
| Jan 7, 2026 | 25.18 | 25.18 | 25.00 | 25.14 | 25.14 | 1.78% | 1,256 |
| Jan 6, 2026 | 23.48 | 25.12 | 23.46 | 24.70 | 24.70 | 5.20% | 29,082 |
| Jan 5, 2026 | 24.44 | 24.44 | 23.23 | 23.48 | 23.48 | -2.33% | 15,977 |
| Jan 1, 2026 | 24.00 | 24.30 | 23.88 | 24.04 | 24.04 | 0.17% | 6,175 |
| Dec 31, 2025 | 24.03 | 24.14 | 23.82 | 24.00 | 24.00 | -0.12% | 7,980 |
| Dec 30, 2025 | 23.57 | 24.50 | 23.31 | 24.03 | 24.03 | 1.95% | 12,207 |
| Dec 29, 2025 | 23.35 | 24.44 | 23.04 | 23.57 | 23.57 | 0.94% | 4,132 |
| Dec 28, 2025 | 24.08 | 24.50 | 22.90 | 23.35 | 23.35 | -3.03% | 15,583 |
| Dec 25, 2025 | 24.30 | 24.30 | 23.68 | 24.08 | 24.08 | -0.91% | 2,710 |
| Dec 24, 2025 | 24.75 | 25.15 | 24.00 | 24.30 | 24.30 | -1.82% | 6,864 |
| Dec 23, 2025 | 25.00 | 25.00 | 24.53 | 24.75 | 24.75 | -1.00% | 7,500 |
| Dec 22, 2025 | 25.52 | 25.30 | 24.54 | 25.00 | 25.00 | -2.04% | 2,646 |
| Dec 21, 2025 | 25.41 | 25.79 | 25.41 | 25.52 | 25.52 | 0.43% | 340 |
| Dec 18, 2025 | 25.44 | 25.44 | 25.16 | 25.41 | 25.41 | -0.12% | 828 |
| Dec 17, 2025 | 25.55 | 25.55 | 25.20 | 25.44 | 25.44 | -0.43% | 1,081 |
| Dec 16, 2025 | 25.00 | 25.74 | 25.00 | 25.55 | 25.55 | 0.04% | 815 |
| Dec 15, 2025 | 25.66 | 25.75 | 25.20 | 25.54 | 25.54 | -0.47% | 2,927 |
| Dec 14, 2025 | 26.05 | 26.05 | 25.51 | 25.66 | 25.66 | -1.50% | 659 |
| Dec 11, 2025 | 26.07 | 27.14 | 25.85 | 26.05 | 26.05 | -0.08% | 18,029 |
| Dec 10, 2025 | 26.05 | 26.30 | 25.67 | 26.07 | 26.07 | 0.08% | 952 |