Utron Ltd (TLV:UTRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 508.90
+6.20 (1.23%)
Oct 30, 2025, 9:59 AM IDT
Utron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 511.10 | 511.10 | 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 | 513.20 | 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 | 524.50 | 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 | 535.30 | 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 | -0.35% | 902 |
| Oct 7, 2025 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Oct 6, 2025 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | -0.28% | - |
| Oct 5, 2025 | 537.20 | 539.90 | 537.20 | 538.70 | 538.70 | 0.28% | 1,384 |
| Oct 2, 2025 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Oct 1, 2025 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Sep 30, 2025 | 536.10 | 538.80 | 536.00 | 537.20 | 537.20 | 0.21% | 719 |
| Sep 29, 2025 | 539.20 | 539.20 | 528.20 | 536.10 | 536.10 | 0.73% | 3,340 |
| Sep 28, 2025 | 534.70 | 534.70 | 532.20 | 532.20 | 532.20 | 0.04% | 28 |
| Sep 25, 2025 | 539.20 | 539.20 | 510.40 | 532.00 | 532.00 | 1.14% | 13,328 |
| Sep 24, 2025 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - | - |
| Sep 23, 2025 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - | - |
| Sep 22, 2025 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - | - |
| Sep 21, 2025 | 532.80 | 538.60 | 520.90 | 526.00 | 526.00 | -1.28% | 2,964 |
| Sep 18, 2025 | 535.00 | 535.00 | 530.20 | 532.80 | 532.80 | 0.49% | 241 |
| Sep 17, 2025 | 527.80 | 539.10 | 509.00 | 530.20 | 530.20 | 0.45% | 9,166 |
| Sep 16, 2025 | 529.60 | 537.00 | 526.00 | 527.80 | 527.80 | -0.34% | 2,332 |
| Sep 15, 2025 | 536.00 | 536.90 | 522.80 | 529.60 | 529.60 | -1.19% | 4,001 |
| Sep 14, 2025 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - | 23 |
| Sep 11, 2025 | 534.20 | 536.00 | 534.20 | 536.00 | 536.00 | 0.34% | 796 |
| 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 |