Utron Ltd (TLV:UTRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 493.00
-6.80 (-1.36%)
May 29, 2026, 1:44 PM IDT
Utron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 486.30 | 505.00 | 486.30 | 493.60 | 493.60 | 1.50% | 4,276 |
| Mar 30, 2026 | 485.50 | 507.30 | 468.80 | 486.30 | 486.30 | 0.66% | 7,828 |
| Mar 27, 2026 | 483.20 | 483.20 | 480.80 | 483.10 | 483.10 | 0.48% | 514 |
| Mar 26, 2026 | 487.20 | 489.60 | 470.10 | 480.80 | 480.80 | -1.31% | 4,572 |
| Mar 25, 2026 | 488.30 | 488.30 | 462.90 | 487.20 | 487.20 | 1.78% | 2,622 |
| Mar 24, 2026 | 481.80 | 481.00 | 464.80 | 478.70 | 478.70 | -0.64% | 4,170 |
| Mar 23, 2026 | 481.80 | 481.80 | 481.80 | 481.80 | 481.80 | - | 58 |
| Mar 20, 2026 | 485.60 | 485.60 | 473.70 | 481.80 | 481.80 | 1.24% | 6,436 |
| Mar 19, 2026 | 487.00 | 488.00 | 470.70 | 475.90 | 475.90 | 1.10% | 9,165 |
| Mar 18, 2026 | 474.90 | 477.50 | 469.70 | 470.70 | 470.70 | -0.88% | 5,067 |
| Mar 17, 2026 | 483.00 | 492.80 | 470.90 | 474.90 | 474.90 | -1.68% | 4,016 |
| Mar 16, 2026 | 473.50 | 483.00 | 473.50 | 483.00 | 483.00 | 2.01% | 470 |
| Mar 13, 2026 | 453.50 | 481.60 | 453.50 | 473.50 | 473.50 | 2.73% | 5,055 |
| Mar 12, 2026 | 467.70 | 460.90 | 460.90 | 460.90 | 460.90 | -1.45% | 2,434 |
| Mar 11, 2026 | 471.60 | 474.40 | 460.90 | 467.70 | 467.70 | -0.83% | 5,206 |