Utron Ltd (TLV:UTRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 474.40
+2.80 (0.59%)
Mar 11, 2026, 11:21 AM IDT
Utron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 468.80 | 471.60 | 468.80 | 471.60 | 471.60 | 0.60% | 514 |
| Mar 9, 2026 | 470.00 | 462.00 | 462.00 | 468.80 | 468.80 | -0.26% | 61 |
| Mar 6, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 51 |
| Mar 5, 2026 | 472.90 | 482.40 | 465.50 | 470.00 | 470.00 | -0.61% | 15,676 |
| Mar 4, 2026 | 489.80 | 488.00 | 455.10 | 472.90 | 472.90 | -3.45% | 10,434 |
| Mar 2, 2026 | 514.60 | 517.00 | 474.10 | 489.80 | 489.80 | -2.88% | 13,393 |
| Feb 27, 2026 | 509.20 | 511.70 | 501.20 | 504.30 | 504.30 | -0.96% | 1,499 |
| Feb 26, 2026 | 513.10 | 513.00 | 502.70 | 509.20 | 509.20 | -0.76% | 310 |
| Feb 25, 2026 | 513.60 | 513.60 | 513.50 | 513.10 | 513.10 | 0.41% | 336 |
| Feb 24, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | 67 |
| Feb 23, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | 18 |
| Feb 20, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 1.01% | 606 |
| Feb 19, 2026 | 510.00 | 523.40 | 500.00 | 505.90 | 505.90 | -0.80% | 7,721 |
| Feb 18, 2026 | 517.90 | 510.00 | 510.00 | 510.00 | 510.00 | -1.53% | 8,639 |
| Feb 17, 2026 | 518.40 | 513.50 | 513.50 | 517.90 | 517.90 | -0.10% | 40 |
| Feb 16, 2026 | 523.60 | 523.60 | 506.10 | 518.40 | 518.40 | 0.48% | 1,615 |
| Feb 13, 2026 | 523.30 | 523.30 | 504.90 | 515.90 | 515.90 | -1.41% | 796 |
| Feb 12, 2026 | 525.00 | 525.00 | 522.30 | 523.30 | 523.30 | 0.31% | 3,123 |
| Feb 11, 2026 | 503.70 | 530.00 | 504.00 | 521.70 | 521.70 | 3.57% | 2,629 |
| Feb 10, 2026 | 497.00 | 504.00 | 502.70 | 503.70 | 503.70 | 1.35% | 752 |
| Feb 9, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1.00% | 640 |
| Feb 6, 2026 | 493.00 | 493.00 | 490.00 | 492.10 | 492.10 | -0.18% | 764 |
| Feb 5, 2026 | 499.00 | 499.00 | 484.80 | 493.00 | 493.00 | -0.58% | 10,999 |
| Feb 4, 2026 | 502.70 | 502.60 | 486.10 | 495.90 | 495.90 | -1.35% | 5,003 |
| Feb 3, 2026 | 514.10 | 516.50 | 494.30 | 502.70 | 502.70 | -0.22% | 4,403 |
| Feb 2, 2026 | 520.00 | 522.00 | 480.10 | 503.80 | 503.80 | 0.32% | 6,885 |
| Jan 30, 2026 | 506.90 | 506.90 | 489.60 | 502.20 | 502.20 | 0.36% | 2,204 |
| Jan 29, 2026 | 507.70 | 507.70 | 484.80 | 500.40 | 500.40 | -0.95% | 9,387 |
| Jan 28, 2026 | 509.40 | 509.40 | 500.00 | 505.20 | 505.20 | -0.82% | 196 |
| Jan 27, 2026 | 519.00 | 519.00 | 508.00 | 509.40 | 509.40 | -0.27% | 4,191 |
| Jan 26, 2026 | 517.30 | 518.30 | 507.00 | 510.80 | 510.80 | -1.26% | 7,325 |
| Jan 23, 2026 | 519.20 | 519.20 | 512.20 | 517.30 | 517.30 | 1.00% | 1,503 |
| Jan 22, 2026 | 518.50 | 518.50 | 494.00 | 512.20 | 512.20 | -1.22% | 21,536 |
| Jan 21, 2026 | 519.00 | 519.00 | 516.20 | 518.50 | 518.50 | 0.45% | 544 |
| Jan 20, 2026 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 639 |
| Jan 19, 2026 | 519.00 | 519.00 | 502.20 | 516.20 | 516.20 | 1.20% | 3,499 |
| Jan 16, 2026 | 510.20 | 510.20 | 492.40 | 510.10 | 510.10 | -0.02% | 2,014 |
| Jan 15, 2026 | 513.80 | 513.80 | 510.20 | 510.20 | 510.20 | -0.70% | 719 |
| Jan 14, 2026 | 516.30 | 519.00 | 508.40 | 513.80 | 513.80 | -0.48% | 3,441 |
| Jan 13, 2026 | 519.20 | 519.20 | 506.20 | 516.30 | 516.30 | -0.06% | 1,147 |
| Jan 12, 2026 | 518.90 | 518.90 | 512.00 | 516.60 | 516.60 | -0.44% | 1,390 |
| Jan 9, 2026 | 518.30 | 519.20 | 518.30 | 518.90 | 518.90 | 0.12% | 627 |
| Jan 8, 2026 | 509.50 | 530.00 | 509.50 | 518.30 | 518.30 | 1.73% | 4,747 |
| Jan 7, 2026 | 524.00 | 534.30 | 499.50 | 509.50 | 509.50 | -2.09% | 14,485 |
| 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 |