Utron Ltd (TLV:UTRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 472.00
-8.90 (-1.85%)
Dec 17, 2025, 3:57 PM IDT
Utron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 491.90 | 491.90 | 474.70 | 480.90 | 480.90 | -2.24% | 5,315 |
| Dec 15, 2025 | 492.00 | 492.00 | 489.60 | 491.90 | 491.90 | 0.47% | 426 |
| Dec 14, 2025 | 490.10 | 509.00 | 473.60 | 489.60 | 489.60 | -0.10% | 6,362 |
| Dec 11, 2025 | 489.30 | 501.00 | 471.60 | 490.10 | 490.10 | 0.16% | 10,916 |
| Dec 10, 2025 | 498.90 | 500.40 | 481.30 | 489.30 | 489.30 | -1.92% | 6,681 |
| Dec 9, 2025 | 499.20 | 499.20 | 498.90 | 498.90 | 498.90 | -0.06% | 883 |
| Dec 8, 2025 | 499.30 | 499.30 | 499.00 | 499.20 | 499.20 | -0.02% | 196 |
| Dec 7, 2025 | 499.40 | 499.40 | 499.00 | 499.30 | 499.30 | -0.02% | 108 |
| Dec 4, 2025 | 499.60 | 499.30 | 499.30 | 499.40 | 499.40 | -0.04% | 261 |
| Dec 3, 2025 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | - | 29 |
| Dec 2, 2025 | 509.00 | 509.00 | 491.80 | 499.60 | 499.60 | 0.06% | 6,108 |
| Dec 1, 2025 | 504.30 | 509.60 | 495.00 | 499.30 | 499.30 | -0.99% | 4,816 |
| Nov 30, 2025 | 489.50 | 509.00 | 489.50 | 504.30 | 504.30 | 3.02% | 3,187 |
| Nov 27, 2025 | 509.00 | 509.00 | 472.40 | 489.50 | 489.50 | 3.44% | 8,657 |
| Nov 26, 2025 | 473.70 | 476.00 | 467.70 | 473.20 | 473.20 | -0.11% | 2,388 |
| Nov 25, 2025 | 478.00 | 478.00 | 461.30 | 473.70 | 473.70 | -0.90% | 223 |
| Nov 24, 2025 | 481.80 | 484.10 | 475.20 | 478.00 | 478.00 | -0.79% | 5,276 |
| Nov 23, 2025 | 495.00 | 494.90 | 477.00 | 481.80 | 481.80 | -2.67% | 8,623 |
| Nov 20, 2025 | 492.70 | 495.00 | 495.00 | 495.00 | 495.00 | 0.47% | 494 |
| Nov 19, 2025 | 502.00 | 502.00 | 490.00 | 492.70 | 492.70 | -1.16% | 7,042 |
| Nov 18, 2025 | 502.00 | 502.00 | 490.00 | 498.50 | 498.50 | 0.83% | 4,830 |
| Nov 17, 2025 | 509.00 | 509.00 | 490.00 | 494.40 | 494.40 | 0.47% | 18,924 |
| Nov 16, 2025 | 494.90 | 495.00 | 489.50 | 492.10 | 492.10 | 0.53% | 6,331 |
| Nov 13, 2025 | 509.00 | 509.00 | 484.60 | 489.50 | 489.50 | -2.65% | 19,989 |
| Nov 12, 2025 | 506.60 | 506.60 | 493.40 | 502.80 | 502.80 | -0.75% | 2,743 |
| Nov 11, 2025 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | - | 61 |
| Nov 10, 2025 | 506.60 | 506.50 | 506.50 | 506.60 | 506.60 | - | 156 |
| Nov 9, 2025 | 509.00 | 509.00 | 487.20 | 506.60 | 506.60 | 1.99% | 2,347 |
| Nov 6, 2025 | 497.10 | 497.10 | 484.10 | 496.70 | 496.70 | -0.08% | 22,506 |
| Nov 5, 2025 | 509.00 | 509.00 | 489.00 | 497.10 | 497.10 | -0.64% | 6,353 |
| Nov 4, 2025 | 508.70 | 508.80 | 497.40 | 500.30 | 500.30 | 0.36% | 11,703 |
| Nov 3, 2025 | 508.40 | 508.40 | 497.60 | 498.50 | 498.50 | -1.95% | 10,021 |
| Nov 2, 2025 | 508.90 | 508.90 | 497.00 | 508.40 | 508.40 | -0.10% | 13,360 |
| Oct 30, 2025 | 502.70 | 508.90 | 508.90 | 508.90 | 508.90 | 1.23% | 967 |
| Oct 29, 2025 | 511.10 | 506.00 | 497.80 | 502.70 | 502.70 | -1.64% | 14,293 |
| Oct 28, 2025 | 511.10 | 511.10 | 511.10 | 511.10 | 511.10 | - | 107 |
| Oct 27, 2025 | 511.10 | 511.10 | 511.10 | 511.10 | 511.10 | - | 58 |
| Oct 26, 2025 | 513.20 | 512.90 | 510.90 | 511.10 | 511.10 | -0.41% | 1,148 |
| Oct 23, 2025 | 517.10 | 517.10 | 509.30 | 513.20 | 513.20 | 1.28% | 2,188 |
| Oct 22, 2025 | 500.40 | 510.00 | 490.00 | 506.70 | 506.70 | 1.26% | 2,174 |
| Oct 21, 2025 | 508.20 | 519.00 | 496.00 | 500.40 | 500.40 | -1.53% | 13,476 |
| Oct 20, 2025 | 524.50 | 513.50 | 439.00 | 508.20 | 508.20 | -3.11% | 59,354 |
| Oct 19, 2025 | 538.90 | 538.90 | 513.30 | 524.50 | 524.50 | -2.67% | 52,276 |
| Oct 16, 2025 | 540.00 | 540.00 | 529.50 | 538.90 | 538.90 | 1.78% | 1,582 |
| Oct 15, 2025 | 536.30 | 536.30 | 520.00 | 529.50 | 529.50 | 0.99% | 21,294 |
| Oct 12, 2025 | 535.30 | 529.00 | 524.10 | 524.30 | 524.30 | -2.05% | 3,666 |
| Oct 9, 2025 | 535.30 | 535.30 | 535.30 | 535.30 | 535.30 | - | 76 |
| Oct 8, 2025 | 538.70 | 538.70 | 530.00 | 535.30 | 535.30 | -0.63% | 902 |
| Oct 5, 2025 | 537.20 | 539.90 | 537.20 | 538.70 | 538.70 | 0.28% | 1,384 |
| Sep 30, 2025 | 536.10 | 538.80 | 536.00 | 537.20 | 537.20 | 0.21% | 719 |