Utron Ltd (TLV:UTRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 536.00
+1.80 (0.34%)
Sep 11, 2025, 5:24 PM IDT
Utron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 534.20 | 536.00 | 534.20 | 536.00 | 536.00 | 0.34% | 748 |
| Sep 10, 2025 | 535.00 | 536.50 | 524.00 | 534.20 | 534.20 | -0.22% | 9,968 |
| Sep 9, 2025 | 537.90 | 537.90 | 527.40 | 535.40 | 535.40 | -0.46% | 627 |
| Sep 8, 2025 | 535.80 | 538.50 | 530.00 | 537.90 | 537.90 | 0.39% | 429 |
| Sep 7, 2025 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | 1.50% | 1,015 |
| Sep 4, 2025 | 529.30 | 529.30 | 527.70 | 527.90 | 527.90 | -0.26% | 1,120 |
| Sep 3, 2025 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | 9 |
| Sep 2, 2025 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | 25 |
| Sep 1, 2025 | 526.40 | 540.00 | 517.50 | 529.30 | 529.30 | 0.55% | 4,319 |
| Aug 31, 2025 | 527.70 | 529.00 | 518.30 | 526.40 | 526.40 | -0.25% | 1,042 |
| Aug 28, 2025 | 527.70 | 527.70 | 527.70 | 527.70 | 527.70 | 0.40% | 2,940 |
| Aug 27, 2025 | 529.30 | 530.80 | 507.20 | 525.60 | 525.60 | 1.33% | 7,633 |
| Aug 26, 2025 | 524.40 | 525.40 | 503.00 | 518.70 | 518.70 | -1.09% | 3,568 |
| Aug 25, 2025 | 522.80 | 541.90 | 512.00 | 524.40 | 524.40 | 0.31% | 9,740 |
| Aug 24, 2025 | 512.10 | 523.00 | 512.10 | 522.80 | 522.80 | 2.09% | 2,444 |
| Aug 21, 2025 | 514.90 | 514.90 | 490.10 | 512.10 | 512.10 | 1.37% | 13,672 |
| Aug 20, 2025 | 503.20 | 514.90 | 492.00 | 505.20 | 505.20 | 0.40% | 7,436 |
| Aug 19, 2025 | 503.50 | 503.50 | 501.00 | 503.20 | 503.20 | 0.44% | 564 |
| Aug 18, 2025 | 495.10 | 507.30 | 495.10 | 501.00 | 501.00 | 1.19% | 8,004 |
| Aug 17, 2025 | 493.60 | 507.30 | 464.50 | 495.10 | 495.10 | 0.30% | 15,202 |
| Aug 14, 2025 | 492.50 | 498.90 | 478.60 | 493.60 | 493.60 | 0.22% | 10,084 |
| Aug 13, 2025 | 490.50 | 498.90 | 486.80 | 492.50 | 492.50 | 0.41% | 4,271 |
| Aug 12, 2025 | 483.60 | 492.90 | 474.00 | 490.50 | 490.50 | 2.66% | 20,966 |
| Aug 11, 2025 | 483.60 | 483.60 | 469.60 | 477.80 | 477.80 | 1.44% | 30,279 |
| Aug 10, 2025 | 468.90 | 480.00 | 459.50 | 471.00 | 471.00 | 2.50% | 22,116 |
| Aug 7, 2025 | 459.20 | 464.50 | 444.90 | 459.50 | 459.50 | 2.07% | 30,526 |
| Aug 6, 2025 | 426.50 | 455.00 | 426.50 | 450.20 | 450.20 | 5.56% | 26,145 |
| Aug 5, 2025 | 418.00 | 433.20 | 418.00 | 426.50 | 426.50 | 5.88% | 39,441 |
| Aug 4, 2025 | 387.10 | 409.90 | 383.00 | 402.80 | 402.80 | 4.06% | 11,811 |
| Jul 31, 2025 | 379.40 | 391.00 | 379.40 | 387.10 | 387.10 | 2.54% | 13,205 |
| Jul 30, 2025 | 388.00 | 388.00 | 366.90 | 377.50 | 377.50 | -1.07% | 8,008 |
| Jul 29, 2025 | 377.70 | 383.70 | 369.50 | 381.60 | 381.60 | 1.65% | 7,943 |
| Jul 28, 2025 | 367.70 | 383.30 | 355.20 | 375.40 | 375.40 | 2.09% | 34,341 |
| Jul 27, 2025 | 368.40 | 381.40 | 348.00 | 367.70 | 367.70 | 1.86% | 9,208 |
| Jul 24, 2025 | 360.40 | 365.00 | 353.70 | 361.00 | 361.00 | 0.17% | 8,007 |
| Jul 23, 2025 | 359.00 | 360.80 | 359.00 | 360.40 | 360.40 | 0.39% | 2,479 |
| Jul 22, 2025 | 363.30 | 367.30 | 355.00 | 359.00 | 359.00 | -1.18% | 26,023 |
| Jul 21, 2025 | 363.90 | 365.70 | 357.60 | 363.30 | 363.30 | -0.16% | 10,583 |
| Jul 20, 2025 | 369.80 | 369.80 | 361.10 | 363.90 | 363.90 | -1.60% | 16,116 |
| Jul 17, 2025 | 385.00 | 391.80 | 365.30 | 369.80 | 369.80 | -1.99% | 20,319 |
| Jul 16, 2025 | 381.90 | 384.10 | 374.00 | 377.30 | 377.30 | -1.20% | 12,569 |
| Jul 15, 2025 | 395.80 | 395.80 | 377.20 | 381.90 | 381.90 | -3.51% | 30,788 |
| Jul 14, 2025 | 412.30 | 420.60 | 390.50 | 395.80 | 395.80 | -3.98% | 32,910 |
| Jul 13, 2025 | 438.00 | 438.00 | 410.00 | 412.20 | 412.20 | -3.96% | 23,841 |
| Jul 10, 2025 | 443.30 | 443.30 | 421.90 | 429.20 | 429.20 | -0.67% | 7,333 |
| Jul 9, 2025 | 440.10 | 448.00 | 425.90 | 432.10 | 432.10 | -1.82% | 21,077 |
| Jul 8, 2025 | 450.00 | 450.00 | 430.00 | 440.10 | 440.10 | -0.36% | 11,332 |
| Jul 7, 2025 | 447.40 | 447.40 | 436.20 | 441.70 | 441.70 | 0.75% | 8,756 |
| Jul 6, 2025 | 430.00 | 457.00 | 419.20 | 438.40 | 438.40 | -0.66% | 43,310 |
| Jul 3, 2025 | 441.00 | 465.00 | 431.00 | 441.30 | 441.30 | -1.98% | 25,528 |