Utron Ltd (TLV:UTRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 489.10
-2.20 (-0.45%)
Jun 19, 2026, 1:44 PM IDT
Utron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 491.30 | 504.90 | 489.10 | 494.70 | 494.70 | 0.69% | 2,766 |
| Jun 18, 2026 | 493.80 | 490.00 | 490.00 | 491.30 | 491.30 | -0.51% | 271 |
| Jun 17, 2026 | 496.70 | 496.70 | 486.50 | 493.80 | 493.80 | -0.58% | 733 |
| Jun 16, 2026 | 499.80 | 502.80 | 476.60 | 496.70 | 496.70 | -0.62% | 18,043 |
| Jun 15, 2026 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | - | 1,258 |
| Jun 12, 2026 | 500.60 | 500.60 | 498.00 | 499.80 | 499.80 | 1.88% | 1,446 |
| Jun 11, 2026 | 495.30 | 495.30 | 483.00 | 490.60 | 490.60 | 1.13% | 3,647 |
| Jun 10, 2026 | 488.80 | 488.80 | 466.00 | 485.10 | 485.10 | -0.76% | 14,799 |
| Jun 9, 2026 | 493.60 | 495.50 | 481.30 | 488.80 | 488.80 | -0.97% | 2,396 |
| Jun 8, 2026 | 497.90 | 497.90 | 487.90 | 493.60 | 493.60 | 1.17% | 1,818 |
| Jun 5, 2026 | 502.80 | 502.80 | 483.90 | 487.90 | 487.90 | 0.76% | 10,482 |
| Jun 4, 2026 | 490.50 | 484.20 | 484.20 | 484.20 | 484.20 | -1.28% | 749 |
| Jun 3, 2026 | 490.20 | 493.50 | 474.10 | 490.50 | 490.50 | 0.06% | 918 |
| Jun 2, 2026 | 497.00 | 502.80 | 480.90 | 490.20 | 490.20 | -1.37% | 11,998 |
| Jun 1, 2026 | 502.80 | 502.80 | 492.00 | 497.00 | 497.00 | 0.81% | 3,448 |
| May 29, 2026 | 502.30 | 502.30 | 481.10 | 493.00 | 493.00 | -1.36% | 2,551 |
| May 28, 2026 | 505.40 | 502.70 | 483.10 | 499.80 | 499.80 | -1.11% | 7,091 |
| May 27, 2026 | 503.20 | 505.50 | 503.20 | 505.40 | 505.40 | 0.44% | 374 |
| May 26, 2026 | 507.90 | 518.10 | 487.60 | 503.20 | 503.20 | -0.93% | 7,622 |
| May 25, 2026 | 514.00 | 514.00 | 497.50 | 507.90 | 507.90 | 1.32% | 4,141 |
| May 20, 2026 | 510.90 | 510.90 | 500.40 | 501.30 | 501.30 | -1.88% | 3,762 |
| May 19, 2026 | 505.40 | 515.00 | 495.40 | 510.90 | 510.90 | 1.09% | 2,690 |
| May 18, 2026 | 513.10 | 514.50 | 488.00 | 505.40 | 505.40 | -1.50% | 21,573 |
| May 15, 2026 | 513.10 | 513.10 | 513.10 | 513.10 | 513.10 | - | 62 |
| May 14, 2026 | 515.00 | 515.00 | 502.00 | 513.10 | 513.10 | 0.06% | 2,648 |
| May 13, 2026 | 516.80 | 515.00 | 498.60 | 512.80 | 512.80 | -0.77% | 1,098 |
| May 12, 2026 | 516.80 | 516.80 | 516.80 | 516.80 | 516.80 | - | 16 |
| May 11, 2026 | 517.10 | 516.80 | 516.80 | 516.80 | 516.80 | -0.06% | 911 |
| May 8, 2026 | 517.10 | 517.10 | 517.00 | 517.10 | 517.10 | - | 77 |
| May 7, 2026 | 517.10 | 517.10 | 517.10 | 517.10 | 517.10 | - | 6,101 |
| May 6, 2026 | 514.70 | 517.30 | 514.70 | 517.10 | 517.10 | 0.47% | 744 |
| May 5, 2026 | 516.80 | 519.00 | 501.90 | 514.70 | 514.70 | -0.41% | 3,474 |
| May 4, 2026 | 522.70 | 522.70 | 511.90 | 516.80 | 516.80 | 0.41% | 3,130 |
| May 1, 2026 | 518.20 | 518.20 | 499.60 | 514.70 | 514.70 | 0.31% | 24,988 |
| Apr 30, 2026 | 508.10 | 513.20 | 508.10 | 513.10 | 513.10 | 0.98% | 1,538 |
| Apr 29, 2026 | 508.70 | 508.70 | 508.70 | 508.10 | 508.10 | 0.38% | 319 |
| Apr 28, 2026 | 511.10 | 519.90 | 492.70 | 506.20 | 506.20 | -0.96% | 12,370 |
| Apr 27, 2026 | 511.10 | 511.10 | 511.10 | 511.10 | 511.10 | - | 56 |
| Apr 24, 2026 | 511.10 | 511.10 | 511.10 | 511.10 | 511.10 | - | 7 |
| Apr 23, 2026 | 511.10 | 511.10 | 510.90 | 511.10 | 511.10 | - | 1,290 |
| Apr 20, 2026 | 506.30 | 529.00 | 486.00 | 511.10 | 511.10 | 0.95% | 3,225 |
| Apr 17, 2026 | 501.30 | 506.30 | 506.30 | 506.30 | 506.30 | 1.00% | 1,213 |
| Apr 16, 2026 | 497.40 | 505.90 | 495.30 | 501.30 | 501.30 | 2.85% | 8,687 |
| Apr 15, 2026 | 484.10 | 493.80 | 480.00 | 487.40 | 487.40 | 0.68% | 3,344 |
| Apr 14, 2026 | 484.10 | 484.10 | 467.20 | 484.10 | 484.10 | - | 8,019 |
| Apr 13, 2026 | 500.20 | 500.20 | 467.00 | 484.10 | 484.10 | -1.24% | 8,285 |
| Apr 10, 2026 | 512.80 | 512.80 | 485.00 | 490.20 | 490.20 | -2.99% | 19,824 |
| Apr 9, 2026 | 511.30 | 523.70 | 501.00 | 505.30 | 505.30 | -0.69% | 40,089 |
| Apr 6, 2026 | 514.00 | 522.90 | 501.00 | 508.80 | 508.80 | 1.01% | 42,731 |
| Apr 3, 2026 | 505.00 | 523.40 | 493.70 | 503.70 | 503.70 | 2.05% | 39,928 |