Utron Ltd (TLV:UTRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 509.50
-10.90 (-2.09%)
At close: Jan 7, 2026
Utron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 524.00 | 534.30 | 520.40 | 533.20 | - | 2.46% | 12,210 |
| Jan 6, 2026 | 530.00 | 530.00 | 511.00 | 520.40 | 520.40 | 1.88% | 21,020 |
| Jan 5, 2026 | 514.90 | 514.90 | 492.80 | 510.80 | 510.80 | 4.44% | 4,925 |
| Jan 1, 2026 | 478.00 | 490.40 | 478.00 | 489.10 | 489.10 | 6.91% | 40,189 |
| Dec 31, 2025 | 466.60 | 465.70 | 449.70 | 457.50 | 457.50 | -1.95% | 10,908 |
| Dec 30, 2025 | 476.00 | 476.00 | 459.20 | 466.60 | 466.60 | 0.39% | 4,656 |
| Dec 29, 2025 | 477.00 | 477.00 | 455.60 | 464.80 | 464.80 | -1.38% | 38,668 |
| Dec 28, 2025 | 478.10 | 477.00 | 467.00 | 471.30 | 471.30 | -1.42% | 13,212 |
| Dec 25, 2025 | 478.80 | 499.80 | 476.60 | 478.10 | 478.10 | -0.15% | 19,005 |
| Dec 24, 2025 | 485.00 | 486.40 | 467.90 | 478.80 | 478.80 | -1.28% | 6,544 |
| Dec 23, 2025 | 525.00 | 525.00 | 479.90 | 485.00 | 485.00 | 0.12% | 14,229 |
| Dec 22, 2025 | 500.00 | 500.00 | 472.80 | 484.40 | 484.40 | -3.12% | 35,080 |
| Dec 21, 2025 | 502.40 | 531.50 | 490.00 | 500.00 | 500.00 | -0.48% | 19,562 |
| Dec 18, 2025 | 484.60 | 531.50 | 467.60 | 502.40 | 502.40 | 3.67% | 35,999 |
| Dec 17, 2025 | 480.90 | 510.00 | 467.10 | 484.60 | 484.60 | 0.77% | 7,203 |
| 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 |