Urbanica (Palo) Retail Ltd (TLV:URBC)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,240.00
-46.00 (-3.58%)
At close: Nov 9, 2025
Urbanica (Palo) Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,202.00 | 1,286.00 | 1,191.00 | 1,286.00 | 1,286.00 | 6.99% | 205,887 |
| Nov 5, 2025 | 1,194.00 | 1,350.00 | 1,185.00 | 1,202.00 | 1,202.00 | 0.67% | 11,305 |
| Nov 4, 2025 | 1,194.00 | 1,203.00 | 1,158.00 | 1,194.00 | 1,194.00 | - | 17,244 |
| Nov 3, 2025 | 1,202.00 | 1,211.00 | 1,170.00 | 1,194.00 | 1,194.00 | -0.67% | 724 |
| Nov 2, 2025 | 1,199.00 | 1,249.00 | 1,199.00 | 1,202.00 | 1,202.00 | 0.25% | 14,536 |
| Oct 30, 2025 | 1,208.00 | 1,221.00 | 1,190.00 | 1,199.00 | 1,199.00 | -0.75% | 8,593 |
| Oct 29, 2025 | 1,217.00 | 1,218.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.74% | 5,417 |
| Oct 28, 2025 | 1,218.00 | 1,244.00 | 1,205.00 | 1,217.00 | 1,217.00 | -0.08% | 62,225 |
| Oct 27, 2025 | 1,242.00 | 1,240.00 | 1,200.00 | 1,218.00 | 1,218.00 | -1.93% | 13,807 |
| Oct 26, 2025 | 1,247.00 | 1,268.00 | 1,229.00 | 1,242.00 | 1,242.00 | 0.08% | 5,296 |
| Oct 23, 2025 | 1,209.00 | 1,250.00 | 1,199.00 | 1,241.00 | 1,241.00 | 2.65% | 9,191 |
| Oct 22, 2025 | 1,300.00 | 1,300.00 | 1,160.00 | 1,209.00 | 1,209.00 | 0.75% | 4,161 |
| Oct 21, 2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 1,273 |
| Oct 20, 2025 | 1,180.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2.54% | 6,948 |
| Oct 19, 2025 | 1,139.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 3.60% | 1,012 |
| Oct 16, 2025 | 1,138.00 | 1,147.00 | 1,137.00 | 1,139.00 | 1,139.00 | 0.09% | 810 |
| Oct 15, 2025 | 1,138.00 | 1,140.00 | 1,138.00 | 1,138.00 | 1,138.00 | - | 10,834 |
| Oct 12, 2025 | 1,102.00 | 1,158.00 | 1,102.00 | 1,138.00 | 1,138.00 | -1.73% | 328 |
| Oct 9, 2025 | 1,154.00 | 1,159.00 | 1,154.00 | 1,158.00 | 1,158.00 | 0.35% | 5,366 |
| Oct 8, 2025 | 1,176.00 | 1,176.00 | 1,147.00 | 1,154.00 | 1,154.00 | -0.26% | 3,815 |
| Oct 5, 2025 | 1,154.00 | 1,179.00 | 1,150.00 | 1,157.00 | 1,157.00 | 0.26% | 5,875 |
| Sep 30, 2025 | 1,089.00 | 1,162.00 | 1,089.00 | 1,154.00 | 1,154.00 | 6.46% | 7,642 |
| Sep 29, 2025 | 1,079.00 | 1,103.00 | 1,079.00 | 1,084.00 | 1,084.00 | 0.46% | 1,173 |
| Sep 28, 2025 | 1,068.00 | 1,089.00 | 1,068.00 | 1,079.00 | 1,079.00 | 1.03% | 1,601 |
| Sep 25, 2025 | 1,071.00 | 1,144.00 | 1,045.00 | 1,068.00 | 1,068.00 | -0.28% | 6,390 |
| Sep 21, 2025 | 1,079.00 | 1,087.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.74% | 7,307 |
| Sep 18, 2025 | 1,070.00 | 1,080.00 | 1,066.00 | 1,079.00 | 1,079.00 | 0.84% | 14,899 |
| Sep 17, 2025 | 1,083.00 | 1,092.00 | 1,060.00 | 1,070.00 | 1,070.00 | -1.20% | 14,334 |
| Sep 16, 2025 | 1,084.00 | 1,086.00 | 1,040.00 | 1,083.00 | 1,083.00 | -0.09% | 28,253 |
| Sep 15, 2025 | 1,094.00 | 1,126.00 | 1,079.00 | 1,084.00 | 1,084.00 | -0.91% | 2,046 |
| Sep 14, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,094.00 | 1,094.00 | -0.55% | 1,460 |
| 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 |