Urbanica (Palo) Retail Ltd (TLV:URBC)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,052.00
0.00 (0.00%)
Last updated: Aug 25, 2025
Urbanica (Palo) Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,053.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.95% | 325 |
| Aug 20, 2025 | 1,059.00 | 1,081.00 | 1,045.00 | 1,053.00 | 1,053.00 | -0.57% | 1,521 |
| Aug 19, 2025 | 1,074.00 | 1,074.00 | 1,050.00 | 1,059.00 | 1,059.00 | -1.40% | 3,403 |
| Aug 18, 2025 | 1,039.00 | 1,080.00 | 1,038.00 | 1,074.00 | 1,074.00 | 3.37% | 1,456 |
| Aug 17, 2025 | 1,034.00 | 1,040.00 | 1,034.00 | 1,039.00 | 1,039.00 | 0.48% | 1,586 |
| Aug 14, 2025 | 1,025.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.88% | 1,501 |
| Aug 13, 2025 | 1,024.00 | 1,026.00 | 1,024.00 | 1,025.00 | 1,025.00 | 0.10% | 322 |
| Aug 12, 2025 | 1,052.00 | 1,052.00 | 1,015.00 | 1,024.00 | 1,024.00 | -2.66% | 9,254 |
| Aug 11, 2025 | 1,064.00 | 1,055.00 | 1,040.00 | 1,052.00 | 1,052.00 | -1.13% | 1,972 |
| Aug 10, 2025 | 1,065.00 | 1,057.00 | 1,057.00 | 1,064.00 | 1,064.00 | -0.09% | 31 |
| Aug 7, 2025 | 1,044.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,065.00 | 2.01% | 313,321 |
| Aug 6, 2025 | 1,050.00 | 1,050.00 | 1,038.00 | 1,044.00 | 1,044.00 | -0.57% | 1,944 |
| Aug 5, 2025 | 1,075.00 | 1,094.00 | 998.00 | 1,050.00 | 1,050.00 | -2.33% | 60,871 |
| Aug 4, 2025 | 1,085.00 | 1,081.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.92% | 3,477 |
| Jul 31, 2025 | 1,049.00 | 1,085.00 | 1,058.00 | 1,085.00 | 1,085.00 | 3.43% | 78,215 |
| Jul 30, 2025 | 1,040.00 | 1,052.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.87% | 101,300 |
| Jul 29, 2025 | 1,040.00 | 1,082.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 154,901 |
| Jul 28, 2025 | 1,036.00 | 1,044.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.39% | 55,617 |
| Jul 27, 2025 | 1,044.00 | 1,040.00 | 1,030.00 | 1,036.00 | 1,036.00 | -0.77% | 29,761 |
| Jul 23, 2025 | 1,043.00 | 1,063.00 | 1,043.00 | 1,044.00 | 1,044.00 | 0.10% | 3,674 |
| Jul 22, 2025 | 1,037.00 | 1,046.00 | 1,037.00 | 1,043.00 | 1,043.00 | 0.58% | 3,359 |
| Jul 21, 2025 | 1,038.00 | 1,038.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.10% | 75,297 |
| Jul 20, 2025 | 1,082.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | -4.07% | 4,000 |
| Jul 16, 2025 | 1,091.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.82% | 1,100 |
| Jul 15, 2025 | 1,087.00 | 1,096.00 | 1,066.00 | 1,091.00 | 1,091.00 | 0.37% | 1,682 |
| Jul 14, 2025 | 1,095.00 | 1,094.00 | 1,078.00 | 1,087.00 | 1,087.00 | -0.73% | 627 |
| Jul 13, 2025 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 900 |
| Jul 10, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 13,100 |
| Jul 9, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 20,304 |
| Jul 8, 2025 | 1,090.00 | 1,095.00 | 1,081.00 | 1,095.00 | 1,095.00 | 0.46% | 16,200 |
| Jul 7, 2025 | 1,090.00 | 1,101.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 42,776 |
| Jul 6, 2025 | 1,057.00 | 1,090.00 | 1,067.00 | 1,090.00 | 1,090.00 | 3.12% | 28,076 |
| Jul 3, 2025 | 1,041.00 | 1,059.00 | 1,050.00 | 1,057.00 | 1,057.00 | 1.54% | 454,269 |
| Jul 2, 2025 | 1,040.00 | 1,063.00 | 1,030.00 | 1,041.00 | 1,041.00 | 0.10% | 13,698 |
| Jul 1, 2025 | 1,040.00 | 1,046.00 | 1,019.00 | 1,040.00 | 1,040.00 | - | 56,540 |
| Jun 30, 2025 | 1,031.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.87% | 10,999 |
| Jun 29, 2025 | 1,012.00 | 1,062.00 | 1,021.00 | 1,031.00 | 1,031.00 | 1.88% | 2,179 |
| Jun 26, 2025 | 1,013.00 | 1,024.00 | 1,010.00 | 1,012.00 | 1,012.00 | -0.10% | 493,271 |
| Jun 25, 2025 | 1,013.00 | 1,025.00 | 1,013.00 | 1,013.00 | 1,013.00 | - | 59,875 |
| Jun 24, 2025 | 1,013.00 | 1,020.00 | 1,013.00 | 1,013.00 | 1,013.00 | - | 23,437 |
| Jun 23, 2025 | 1,012.00 | 1,022.00 | 1,012.00 | 1,013.00 | 1,013.00 | 0.10% | 61,223 |
| Jun 22, 2025 | 1,001.00 | 1,020.00 | 1,001.00 | 1,012.00 | 1,012.00 | 1.10% | 14,329 |
| Jun 19, 2025 | 1,000.00 | 1,002.00 | 991.20 | 1,001.00 | 1,001.00 | 0.10% | 105,873 |
| Jun 18, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 86,173 |
| Jun 17, 2025 | 1,000.00 | 1,027.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 82,934 |
| Jun 16, 2025 | 1,000.00 | 1,016.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 26,963 |
| Jun 15, 2025 | 1,002.00 | 1,001.00 | 993.10 | 1,000.00 | 1,000.00 | -0.20% | 4,898 |
| Jun 12, 2025 | 1,010.00 | 1,010.00 | 981.20 | 1,002.00 | 1,002.00 | -2.53% | 76,974 |
| Jun 11, 2025 | 1,029.00 | 1,042.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.10% | 54,399 |
| Jun 10, 2025 | 1,021.00 | 1,033.00 | 1,020.00 | 1,029.00 | 1,029.00 | -0.10% | 52,164 |