Urbanica (Palo) Retail Ltd (TLV:URBC)
Israel · Delayed Price · Currency is ILS · Price in ILA 827.30
-0.80 (-0.10%)
At close: Apr 3, 2026
Urbanica (Palo) Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 828.10 | 876.00 | 820.00 | 827.30 | 827.30 | -0.10% | 10,176 |
| Mar 31, 2026 | 807.50 | 834.70 | 807.50 | 828.10 | 828.10 | 2.55% | 13,190 |
| Mar 30, 2026 | 811.60 | 849.00 | 790.80 | 807.50 | 807.50 | -0.51% | 15,137 |
| Mar 27, 2026 | 801.60 | 849.00 | 800.00 | 811.60 | 811.60 | 1.25% | 45,010 |
| Mar 26, 2026 | 800.00 | 824.00 | 800.00 | 801.60 | 801.60 | 0.20% | 35,400 |
| Mar 25, 2026 | 877.00 | 877.00 | 783.00 | 800.00 | 800.00 | 2.17% | 18,463 |
| Mar 24, 2026 | 772.20 | 783.10 | 783.00 | 783.00 | 783.00 | 1.40% | 415 |
| Mar 23, 2026 | 756.50 | 786.90 | 756.90 | 772.20 | 772.20 | 2.08% | 5,436 |
| Mar 20, 2026 | 764.50 | 909.00 | 730.00 | 756.50 | 756.50 | -1.05% | 255 |
| Mar 19, 2026 | 754.20 | 768.50 | 752.00 | 764.50 | 764.50 | 1.37% | 13,177 |
| Mar 18, 2026 | 741.20 | 757.40 | 750.00 | 754.20 | 754.20 | 1.75% | 28,137 |
| Mar 17, 2026 | 770.40 | 770.40 | 705.00 | 741.20 | 741.20 | -3.79% | 17,755 |
| Mar 16, 2026 | 811.90 | 811.90 | 757.20 | 770.40 | 770.40 | -5.11% | 1,456 |
| Mar 13, 2026 | 833.40 | 820.50 | 805.00 | 811.90 | 811.90 | -2.58% | 1,072 |
| Mar 12, 2026 | 849.10 | 842.50 | 602.80 | 833.40 | 833.40 | -1.85% | 2,775 |
| Mar 11, 2026 | 872.30 | 870.10 | 835.10 | 849.10 | 849.10 | -2.66% | 6,979 |
| Mar 10, 2026 | 855.30 | 905.90 | 855.30 | 872.30 | 872.30 | 1.99% | 4,244 |
| Mar 9, 2026 | 878.40 | 878.40 | 840.00 | 855.30 | 855.30 | -2.63% | 2,906 |
| Mar 6, 2026 | 870.00 | 880.60 | 870.00 | 878.40 | 878.40 | -0.20% | 2,760 |
| Mar 5, 2026 | 847.60 | 885.00 | 847.60 | 880.20 | 880.20 | 3.85% | 8,218 |
| Mar 4, 2026 | 857.00 | 857.00 | 819.10 | 847.60 | 847.60 | 3.73% | 4,440 |
| Mar 2, 2026 | 791.30 | 830.90 | 798.30 | 817.10 | 817.10 | 3.26% | 6,977 |
| Feb 27, 2026 | 804.60 | 804.60 | 783.80 | 791.30 | 791.30 | -1.65% | 4,888 |
| Feb 26, 2026 | 817.70 | 810.90 | 803.90 | 804.60 | 804.60 | -1.60% | 4,094 |
| Feb 25, 2026 | 811.60 | 828.70 | 803.30 | 817.70 | 817.70 | 0.75% | 12,917 |
| Feb 24, 2026 | 817.40 | 831.60 | 802.90 | 811.60 | 811.60 | -0.71% | 5,931 |
| Feb 23, 2026 | 799.80 | 835.00 | 786.50 | 817.40 | 817.40 | 2.20% | 13,835 |
| Feb 20, 2026 | 799.90 | 810.00 | 790.00 | 799.80 | 799.80 | -0.01% | 2,721 |
| Feb 19, 2026 | 814.90 | 810.80 | 791.50 | 799.90 | 799.90 | -1.84% | 7,288 |
| Feb 18, 2026 | 800.00 | 822.00 | 799.80 | 814.90 | 814.90 | 1.86% | 328,831 |
| Feb 17, 2026 | 854.20 | 840.00 | 790.00 | 800.00 | 800.00 | -6.35% | 1,358,564 |
| Feb 16, 2026 | 868.30 | 864.20 | 850.00 | 854.20 | 854.20 | -1.62% | 14,286 |
| Feb 13, 2026 | 887.60 | 887.60 | 866.60 | 868.30 | 868.30 | -2.17% | 3,974 |
| Feb 12, 2026 | 897.00 | 904.80 | 880.10 | 887.60 | 887.60 | -1.05% | 17,535 |
| Feb 11, 2026 | 898.10 | 900.00 | 886.60 | 897.00 | 897.00 | -0.12% | 10,312 |
| Feb 10, 2026 | 904.30 | 904.30 | 896.50 | 898.10 | 898.10 | -0.69% | 12,291 |
| Feb 9, 2026 | 903.60 | 918.50 | 903.60 | 904.30 | 904.30 | 0.08% | 21,117 |
| Feb 6, 2026 | 918.00 | 918.00 | 893.70 | 903.60 | 903.60 | -1.57% | 4,977 |
| Feb 5, 2026 | 875.70 | 918.00 | 875.00 | 918.00 | 918.00 | 4.83% | 62,590 |
| Feb 4, 2026 | 857.90 | 895.00 | 857.90 | 875.70 | 875.70 | 2.07% | 10,250 |
| Feb 3, 2026 | 837.10 | 878.00 | 837.10 | 857.90 | 857.90 | 2.48% | 6,583 |
| Feb 2, 2026 | 852.90 | 876.80 | 805.00 | 837.10 | 837.10 | -1.85% | 2,312 |
| Jan 30, 2026 | 900.00 | 900.00 | 851.00 | 852.90 | 852.90 | -0.61% | 3,518 |
| Jan 29, 2026 | 825.00 | 899.00 | 830.00 | 858.10 | 858.10 | 4.01% | 1,584,923 |
| Jan 28, 2026 | 893.00 | 893.00 | 817.30 | 825.00 | 825.00 | -1.41% | 22,021 |
| Jan 27, 2026 | 880.90 | 900.00 | 816.00 | 836.80 | 836.80 | -5.01% | 20,070 |
| Jan 26, 2026 | 877.70 | 894.90 | 877.70 | 880.90 | 880.90 | 0.36% | 1,855 |
| Jan 23, 2026 | 874.80 | 882.80 | 874.80 | 877.70 | 877.70 | 0.33% | 4,193 |
| Jan 22, 2026 | 860.00 | 891.70 | 860.00 | 874.80 | 874.80 | 1.72% | 10,117 |
| Jan 21, 2026 | 850.20 | 860.30 | 850.00 | 860.00 | 860.00 | 1.15% | 205,048 |