Urbanica (Palo) Retail Ltd (TLV:URBC)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,085.00
+36.00 (3.43%)
At close: Jul 31, 2025, 5:14 PM IDT
Urbanica (Palo) Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2025 | 1,052.00 | 1,044.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.09% | 27,170 |
| Jun 8, 2025 | 1,047.00 | 1,056.00 | 1,048.00 | 1,052.00 | 1,052.00 | 0.48% | 3,587 |
| Jun 5, 2025 | 1,056.00 | 1,056.00 | 1,039.00 | 1,047.00 | 1,047.00 | -0.85% | 12,474 |
| Jun 4, 2025 | 1,070.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | -1.31% | 523 |
| Jun 3, 2025 | 1,079.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.83% | 300 |
| May 29, 2025 | 1,042.00 | 1,079.00 | 1,033.00 | 1,079.00 | 1,079.00 | 3.55% | 68,416 |
| May 28, 2025 | 1,042.00 | 1,044.00 | 1,041.00 | 1,042.00 | 1,042.00 | - | 53,764 |
| May 27, 2025 | 1,037.00 | 1,046.00 | 1,037.00 | 1,042.00 | 1,042.00 | 0.48% | 2,090 |
| May 26, 2025 | 1,035.00 | 1,100.00 | 1,026.00 | 1,037.00 | 1,037.00 | 0.19% | 81,832 |
| May 25, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 50 |
| May 22, 2025 | 1,050.00 | 1,059.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.43% | 26,150 |
| May 21, 2025 | 1,059.00 | 1,058.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.85% | 221,015 |
| May 20, 2025 | 1,050.00 | 1,062.00 | 1,040.00 | 1,059.00 | 1,059.00 | 0.86% | 171,868 |
| May 19, 2025 | 1,065.00 | 1,074.00 | 1,041.00 | 1,050.00 | 1,050.00 | -1.41% | 180,636 |