Utron Ltd (TLV:UTRN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
530.80
+8.00 (1.53%)
Aug 25, 2025, 4:03 PM IDT

Utron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025522.80541.90512.00524.40524.400.31%9,740
Aug 24, 2025512.10523.00512.10522.80522.802.09%2,444
Aug 21, 2025514.90514.90490.10512.10512.101.37%13,672
Aug 20, 2025503.20514.90492.00505.20505.200.40%7,436
Aug 19, 2025503.50503.50501.00503.20503.200.44%564
Aug 18, 2025495.10507.30495.10501.00501.001.19%8,004
Aug 17, 2025493.60507.30464.50495.10495.100.30%15,202
Aug 14, 2025492.50498.90478.60493.60493.600.22%10,084
Aug 13, 2025490.50498.90486.80492.50492.500.41%4,271
Aug 12, 2025483.60492.90474.00490.50490.502.66%20,966
Aug 11, 2025483.60483.60469.60477.80477.801.44%30,279
Aug 10, 2025468.90480.00459.50471.00471.002.50%22,116
Aug 7, 2025459.20464.50444.90459.50459.502.07%30,526
Aug 6, 2025426.50455.00426.50450.20450.205.56%26,145
Aug 5, 2025418.00433.20418.00426.50426.505.88%39,441
Aug 4, 2025387.10409.90383.00402.80402.804.06%11,811
Jul 31, 2025379.40391.00379.40387.10387.102.54%13,205
Jul 30, 2025388.00388.00366.90377.50377.50-1.07%8,008
Jul 29, 2025377.70383.70369.50381.60381.601.65%7,943
Jul 28, 2025367.70383.30355.20375.40375.402.09%34,341
Jul 27, 2025368.40381.40348.00367.70367.701.86%9,208
Jul 24, 2025360.40365.00353.70361.00361.000.17%8,007
Jul 23, 2025359.00360.80359.00360.40360.400.39%2,479
Jul 22, 2025363.30367.30355.00359.00359.00-1.18%26,023
Jul 21, 2025363.90365.70357.60363.30363.30-0.16%10,583
Jul 20, 2025369.80369.80361.10363.90363.90-1.60%16,116
Jul 17, 2025385.00391.80365.30369.80369.80-1.99%20,319
Jul 16, 2025381.90384.10374.00377.30377.30-1.20%12,569
Jul 15, 2025395.80395.80377.20381.90381.90-3.51%30,788
Jul 14, 2025412.30420.60390.50395.80395.80-3.98%32,910
Jul 13, 2025438.00438.00410.00412.20412.20-3.96%23,841
Jul 10, 2025443.30443.30421.90429.20429.20-0.67%7,333
Jul 9, 2025440.10448.00425.90432.10432.10-1.82%21,077
Jul 8, 2025450.00450.00430.00440.10440.10-0.36%11,332
Jul 7, 2025447.40447.40436.20441.70441.700.75%8,756
Jul 6, 2025430.00457.00419.20438.40438.40-0.66%43,310
Jul 3, 2025441.00465.00431.00441.30441.30-1.98%25,528
Jul 2, 2025438.00461.20438.00450.20450.202.79%12,741
Jul 1, 2025442.20451.10433.10438.00438.00-0.95%28,985
Jun 30, 2025454.30459.00431.90442.20442.20-0.67%68,820
Jun 29, 2025445.40460.00438.90445.20445.200.45%8,837
Jun 26, 2025448.80470.00431.50443.20443.20-1.25%10,127
Jun 25, 2025474.90480.00442.00448.80448.80-5.50%60,851
Jun 24, 2025475.00475.00471.20474.90474.900.66%20,253
Jun 23, 2025469.50485.90459.10471.80471.800.49%9,698
Jun 22, 2025468.40472.80459.10469.50469.502.60%7,936
Jun 19, 2025454.10473.30451.80457.60457.600.77%12,175
Jun 18, 2025459.10467.70449.50454.10454.100.93%8,487
Jun 17, 2025458.50473.90441.00449.90449.900.13%57,715
Jun 16, 2025442.70475.00428.20449.30449.303.57%17,015