Utron Ltd (TLV:UTRN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
538.70
+1.50 (0.28%)
Oct 5, 2025, 3:49 PM IDT

Utron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2025537.20539.90537.20538.70538.700.28%1,384
Sep 30, 2025536.10538.80536.00537.20537.200.21%719
Sep 29, 2025539.20539.20528.20536.10536.100.73%3,340
Sep 28, 2025534.70534.70532.20532.20532.200.04%28
Sep 25, 2025539.20539.20510.40532.00532.001.14%13,328
Sep 21, 2025532.80538.60520.90526.00526.00-1.28%2,964
Sep 18, 2025535.00535.00530.20532.80532.800.49%241
Sep 17, 2025527.80539.10509.00530.20530.200.45%9,166
Sep 16, 2025529.60537.00526.00527.80527.80-0.34%2,332
Sep 15, 2025536.00536.90522.80529.60529.60-1.19%4,001
Sep 14, 2025536.00536.00536.00536.00536.00-23
Sep 11, 2025534.20536.00534.20536.00536.000.34%796
Sep 10, 2025535.00536.50524.00534.20534.20-0.22%9,968
Sep 9, 2025537.90537.90527.40535.40535.40-0.46%627
Sep 8, 2025535.80538.50530.00537.90537.900.39%429
Sep 7, 2025535.80535.80535.80535.80535.801.50%1,015
Sep 4, 2025529.30529.30527.70527.90527.90-0.26%1,120
Sep 3, 2025529.30529.30529.30529.30529.30-9
Sep 2, 2025529.30529.30529.30529.30529.30-25
Sep 1, 2025526.40540.00517.50529.30529.300.55%4,319
Aug 31, 2025527.70529.00518.30526.40526.40-0.25%1,042
Aug 28, 2025527.70527.70527.70527.70527.700.40%2,940
Aug 27, 2025529.30530.80507.20525.60525.601.33%7,633
Aug 26, 2025524.40525.40503.00518.70518.70-1.09%3,568
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