Urbanica (Palo) Retail Ltd (TLV:URBC)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,094.00
-6.00 (-0.55%)
At close: Sep 14, 2025
Urbanica (Palo) Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.09% | 7,323 |
| Sep 10, 2025 | 1,096.00 | 1,101.00 | 1,082.00 | 1,099.00 | 1,099.00 | 0.27% | 2,158 |
| Sep 9, 2025 | 1,130.00 | 1,130.00 | 1,081.00 | 1,096.00 | 1,096.00 | 0.27% | 2,996 |
| Sep 8, 2025 | 1,180.00 | 1,199.00 | 1,039.00 | 1,093.00 | 1,093.00 | -7.37% | 10,330 |
| Sep 7, 2025 | 1,040.00 | 1,180.00 | 1,049.00 | 1,180.00 | 1,180.00 | 13.46% | 86,441 |
| Sep 4, 2025 | 1,049.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,040.00 | -0.86% | 2,900 |
| Sep 3, 2025 | 1,043.00 | 1,060.00 | 1,020.00 | 1,049.00 | 1,049.00 | 0.58% | 2,380 |
| Sep 2, 2025 | 1,054.00 | 1,054.00 | 1,035.00 | 1,043.00 | 1,043.00 | -1.04% | 6,006 |
| Sep 1, 2025 | 1,052.00 | 1,054.00 | 1,053.00 | 1,054.00 | 1,054.00 | 0.19% | 17,321 |
| Aug 31, 2025 | 1,056.00 | 1,054.00 | 1,040.00 | 1,052.00 | 1,052.00 | -0.38% | 12,986 |
| Aug 28, 2025 | 1,057.00 | 1,057.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.09% | 11,642 |
| Aug 27, 2025 | 1,058.00 | 1,058.00 | 1,050.00 | 1,057.00 | 1,057.00 | -0.09% | 58,299 |
| Aug 26, 2025 | 1,051.00 | 1,065.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.67% | 336 |
| Aug 25, 2025 | 1,030.00 | 1,053.00 | 1,030.00 | 1,051.00 | 1,051.00 | -0.10% | 2,760 |
| Aug 24, 2025 | 1,043.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.86% | 335 |
| 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 |