Universal Motors Israel Ltd (TLV:UNMI)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,821.00
+20.00 (0.71%)
At close: Aug 21, 2026
Universal Motors Israel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,794.00 | 2,845.00 | 2,794.00 | 2,821.00 | 2,821.00 | 0.71% | 36,816 |
| Aug 20, 2026 | 2,866.00 | 2,881.00 | 2,793.00 | 2,801.00 | 2,801.00 | -2.27% | 27,552 |
| Aug 19, 2026 | 2,823.00 | 2,872.00 | 2,798.00 | 2,866.00 | 2,866.00 | 1.52% | 15,225 |
| Aug 18, 2026 | 2,813.00 | 2,861.00 | 2,794.00 | 2,823.00 | 2,823.00 | - | 18,083 |
| Aug 17, 2026 | 2,850.00 | 2,871.00 | 2,822.00 | 2,823.00 | 2,823.00 | -0.95% | 32,015 |
| Aug 14, 2026 | 2,893.00 | 2,893.00 | 2,840.00 | 2,850.00 | 2,850.00 | -1.49% | 16,736 |
| Aug 13, 2026 | 2,878.00 | 2,913.00 | 2,855.00 | 2,893.00 | 2,893.00 | 0.52% | 19,401 |
| Aug 12, 2026 | 2,838.00 | 2,910.00 | 2,810.00 | 2,878.00 | 2,878.00 | 1.41% | 37,709 |
| Aug 11, 2026 | 2,838.00 | 2,868.00 | 2,776.00 | 2,838.00 | 2,838.00 | -0.21% | 29,506 |
| Aug 10, 2026 | 2,924.00 | 2,935.00 | 2,798.00 | 2,844.00 | 2,844.00 | -2.74% | 56,610 |
| Aug 7, 2026 | 2,934.00 | 2,938.00 | 2,852.00 | 2,924.00 | 2,924.00 | -0.37% | 25,484 |
| Aug 6, 2026 | 3,032.00 | 3,090.00 | 2,935.00 | 2,935.00 | 2,935.00 | -1.28% | 1,585,889 |
| Aug 5, 2026 | 2,988.00 | 2,990.00 | 2,906.00 | 2,973.00 | 2,973.00 | -0.57% | 103,465 |
| Aug 4, 2026 | 2,994.00 | 3,016.00 | 2,954.00 | 2,990.00 | 2,990.00 | -0.17% | 81,247 |
| Aug 3, 2026 | 3,051.00 | 3,053.00 | 2,956.00 | 2,995.00 | 2,995.00 | -1.90% | 51,999 |
| Jul 31, 2026 | 3,022.00 | 3,087.00 | 2,871.00 | 3,053.00 | 3,053.00 | 1.03% | 66,174 |
| Jul 30, 2026 | 3,028.00 | 3,041.00 | 2,966.00 | 3,022.00 | 3,022.00 | -0.20% | 37,216 |
| Jul 29, 2026 | 3,093.00 | 3,093.00 | 2,993.00 | 3,028.00 | 3,028.00 | -1.59% | 19,075 |
| Jul 28, 2026 | 3,124.00 | 3,124.00 | 3,065.00 | 3,077.00 | 3,077.00 | -0.97% | 20,989 |
| Jul 27, 2026 | 3,168.00 | 3,189.00 | 3,083.00 | 3,107.00 | 3,107.00 | -0.77% | 81,895 |
| Jul 24, 2026 | 3,087.00 | 3,140.00 | 3,087.00 | 3,131.00 | 3,131.00 | -0.41% | 16,905 |
| Jul 22, 2026 | 3,172.00 | 3,172.00 | 3,133.00 | 3,144.00 | 3,144.00 | -0.13% | 40,911 |
| Jul 21, 2026 | 3,077.00 | 3,150.00 | 3,069.00 | 3,148.00 | 3,148.00 | 2.31% | 34,207 |
| Jul 20, 2026 | 3,019.00 | 3,145.00 | 2,994.00 | 3,077.00 | 3,077.00 | 1.92% | 40,741 |
| Jul 17, 2026 | 3,000.00 | 3,019.00 | 2,978.00 | 3,019.00 | 3,019.00 | 0.63% | 23,170 |
| Jul 16, 2026 | 2,922.00 | 3,011.00 | 2,901.00 | 3,000.00 | 3,000.00 | 2.67% | 30,124 |
| Jul 15, 2026 | 2,967.00 | 2,998.00 | 2,898.00 | 2,922.00 | 2,922.00 | -0.95% | 89,501 |
| Jul 14, 2026 | 2,871.00 | 2,950.00 | 2,838.00 | 2,950.00 | 2,950.00 | 2.75% | 110,200 |
| Jul 13, 2026 | 2,904.00 | 2,904.00 | 2,840.00 | 2,871.00 | 2,871.00 | -1.14% | 50,418 |
| Jul 10, 2026 | 2,900.00 | 2,980.00 | 2,887.00 | 2,904.00 | 2,904.00 | 0.14% | 12,489 |
| Jul 9, 2026 | 2,870.00 | 2,900.00 | 2,815.00 | 2,900.00 | 2,900.00 | 1.05% | 38,696 |
| Jul 8, 2026 | 2,895.00 | 3,006.00 | 2,860.00 | 2,870.00 | 2,870.00 | -0.86% | 49,999 |
| Jul 7, 2026 | 2,951.00 | 2,960.00 | 2,838.00 | 2,895.00 | 2,895.00 | -2.20% | 71,203 |
| Jul 6, 2026 | 2,979.00 | 3,041.00 | 2,941.00 | 2,960.00 | 2,960.00 | -0.64% | 38,338 |
| Jul 3, 2026 | 2,958.00 | 3,023.00 | 2,869.00 | 2,979.00 | 2,979.00 | 0.71% | 40,064 |
| Jul 2, 2026 | 3,009.00 | 3,053.00 | 2,900.00 | 2,958.00 | 2,958.00 | -1.83% | 1,934,855 |
| Jul 1, 2026 | 2,920.00 | 3,085.00 | 2,828.00 | 3,013.00 | 3,013.00 | 3.18% | 38,310 |
| Jun 30, 2026 | 2,921.00 | 2,942.00 | 2,824.00 | 2,920.00 | 2,920.00 | - | 39,538 |
| Jun 29, 2026 | 2,861.00 | 3,018.00 | 2,801.00 | 2,920.00 | 2,920.00 | 2.06% | 71,695 |
| Jun 26, 2026 | 2,842.00 | 2,899.00 | 2,769.00 | 2,861.00 | 2,861.00 | 1.10% | 12,818 |
| Jun 25, 2026 | 2,804.00 | 2,909.00 | 2,775.00 | 2,830.00 | 2,830.00 | 0.93% | 13,524 |
| Jun 24, 2026 | 2,794.00 | 2,850.00 | 2,659.00 | 2,804.00 | 2,804.00 | 0.36% | 35,017 |
| Jun 23, 2026 | 2,759.00 | 2,900.00 | 2,759.00 | 2,794.00 | 2,794.00 | -0.25% | 14,103 |
| Jun 22, 2026 | 3,076.00 | 3,076.00 | 2,773.00 | 2,801.00 | 2,801.00 | -0.71% | 24,581 |
| Jun 19, 2026 | 2,824.00 | 2,847.00 | 2,801.00 | 2,821.00 | 2,821.00 | -0.67% | 3,216 |
| Jun 18, 2026 | 2,820.00 | 2,870.00 | 2,767.00 | 2,840.00 | 2,840.00 | 0.71% | 55,191 |
| Jun 17, 2026 | 2,805.00 | 2,849.00 | 2,805.00 | 2,820.00 | 2,820.00 | 0.53% | 34,958 |
| Jun 16, 2026 | 2,789.00 | 2,827.00 | 2,701.00 | 2,805.00 | 2,805.00 | 0.57% | 12,221 |
| Jun 15, 2026 | 2,822.00 | 2,852.00 | 2,719.00 | 2,789.00 | 2,789.00 | 0.47% | 27,509 |
| Jun 12, 2026 | 2,850.00 | 2,903.00 | 2,776.00 | 2,776.00 | 2,776.00 | -1.00% | 187,610 |