Utron Ltd (TLV:UTRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 507.50
-2.50 (-0.49%)
Feb 19, 2026, 10:22 AM IDT
Utron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 5.18 | 5.10 | 5.10 | 5.10 | 5.10 | -1.53% | 8,639 |
| Feb 17, 2026 | 5.18 | 5.14 | 5.14 | 5.18 | 5.18 | -0.10% | 40 |
| Feb 16, 2026 | 5.24 | 5.24 | 5.06 | 5.18 | 5.18 | 0.48% | 1,615 |
| Feb 13, 2026 | 5.23 | 5.23 | 5.05 | 5.16 | 5.16 | -1.41% | 796 |
| Feb 12, 2026 | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | 0.31% | 3,123 |
| Feb 11, 2026 | 5.04 | 5.30 | 5.04 | 5.22 | 5.22 | 3.57% | 2,629 |
| Feb 10, 2026 | 4.97 | 5.04 | 5.03 | 5.04 | 5.04 | 1.35% | 752 |
| Feb 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.00% | 640 |
| Feb 6, 2026 | 4.93 | 4.93 | 4.90 | 4.92 | 4.92 | -0.18% | 764 |
| Feb 5, 2026 | 4.99 | 4.99 | 4.85 | 4.93 | 4.93 | -0.58% | 10,999 |
| Feb 4, 2026 | 5.03 | 5.03 | 4.86 | 4.96 | 4.96 | -1.35% | 5,003 |
| Feb 3, 2026 | 5.14 | 5.17 | 4.94 | 5.03 | 5.03 | -0.22% | 4,403 |
| Feb 2, 2026 | 5.20 | 5.22 | 4.80 | 5.04 | 5.04 | 0.32% | 6,885 |
| Jan 30, 2026 | 5.07 | 5.07 | 4.90 | 5.02 | 5.02 | 0.36% | 2,204 |
| Jan 29, 2026 | 5.08 | 5.08 | 4.85 | 5.00 | 5.00 | -0.95% | 9,387 |
| Jan 28, 2026 | 5.09 | 5.09 | 5.00 | 5.05 | 5.05 | -0.82% | 196 |
| Jan 27, 2026 | 5.19 | 5.19 | 5.08 | 5.09 | 5.09 | -0.27% | 4,191 |
| Jan 26, 2026 | 5.17 | 5.18 | 5.07 | 5.11 | 5.11 | -1.26% | 7,325 |
| Jan 23, 2026 | 5.19 | 5.19 | 5.12 | 5.17 | 5.17 | 1.00% | 1,503 |
| Jan 22, 2026 | 5.19 | 5.19 | 4.94 | 5.12 | 5.12 | -1.22% | 21,536 |
| Jan 21, 2026 | 5.19 | 5.19 | 5.16 | 5.19 | 5.19 | 0.45% | 544 |
| Jan 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 639 |
| Jan 19, 2026 | 5.19 | 5.19 | 5.02 | 5.16 | 5.16 | 1.20% | 3,499 |
| Jan 16, 2026 | 5.10 | 5.10 | 4.92 | 5.10 | 5.10 | -0.02% | 2,014 |
| Jan 15, 2026 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -0.70% | 719 |
| Jan 14, 2026 | 5.16 | 5.19 | 5.08 | 5.14 | 5.14 | -0.48% | 3,441 |
| Jan 13, 2026 | 5.19 | 5.19 | 5.06 | 5.16 | 5.16 | -0.06% | 1,147 |
| Jan 12, 2026 | 5.19 | 5.19 | 5.12 | 5.17 | 5.17 | -0.44% | 1,390 |
| Jan 9, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 0.12% | 627 |
| Jan 8, 2026 | 5.10 | 5.30 | 5.10 | 5.18 | 5.18 | 1.73% | 4,747 |
| Jan 7, 2026 | 5.24 | 5.34 | 5.00 | 5.10 | 5.10 | -2.09% | 14,485 |
| Jan 6, 2026 | 5.30 | 5.30 | 5.11 | 5.20 | 5.20 | 1.88% | 21,020 |
| Jan 5, 2026 | 5.15 | 5.15 | 4.93 | 5.11 | 5.11 | 4.44% | 4,925 |
| Jan 1, 2026 | 4.78 | 4.90 | 4.78 | 4.89 | 4.89 | 6.91% | 40,189 |
| Dec 31, 2025 | 4.67 | 4.66 | 4.50 | 4.58 | 4.58 | -1.95% | 10,908 |
| Dec 30, 2025 | 4.76 | 4.76 | 4.59 | 4.67 | 4.67 | 0.39% | 4,656 |
| Dec 29, 2025 | 4.77 | 4.77 | 4.56 | 4.65 | 4.65 | -1.38% | 38,668 |
| Dec 28, 2025 | 4.78 | 4.77 | 4.67 | 4.71 | 4.71 | -1.42% | 13,212 |
| Dec 25, 2025 | 4.79 | 5.00 | 4.77 | 4.78 | 4.78 | -0.15% | 19,005 |
| Dec 24, 2025 | 4.85 | 4.86 | 4.68 | 4.79 | 4.79 | -1.28% | 6,544 |
| Dec 23, 2025 | 5.25 | 5.25 | 4.80 | 4.85 | 4.85 | 0.12% | 14,229 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.73 | 4.84 | 4.84 | -3.12% | 35,080 |
| Dec 21, 2025 | 5.02 | 5.32 | 4.90 | 5.00 | 5.00 | -0.48% | 19,562 |
| Dec 18, 2025 | 4.85 | 5.32 | 4.68 | 5.02 | 5.02 | 3.67% | 35,999 |
| Dec 17, 2025 | 4.81 | 5.10 | 4.67 | 4.85 | 4.85 | 0.77% | 7,203 |
| Dec 16, 2025 | 4.92 | 4.92 | 4.75 | 4.81 | 4.81 | -2.24% | 5,315 |
| Dec 15, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | 0.47% | 426 |
| Dec 14, 2025 | 4.90 | 5.09 | 4.74 | 4.90 | 4.90 | -0.10% | 6,362 |
| Dec 11, 2025 | 4.89 | 5.01 | 4.72 | 4.90 | 4.90 | 0.16% | 10,916 |
| Dec 10, 2025 | 4.99 | 5.00 | 4.81 | 4.89 | 4.89 | -1.92% | 6,681 |