Utron Ltd (TLV:UTRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 507.20
+28.50 (5.95%)
Jul 30, 2026, 5:24 PM IDT
Utron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 515.00 | 515.00 | 507.20 | 507.20 | 507.20 | 5.95% | 1,008 |
| Jul 29, 2026 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | - | 75 |
| Jul 28, 2026 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | - | 3 |
| Jul 27, 2026 | 478.50 | 480.00 | 480.00 | 478.70 | 478.70 | 0.04% | 55 |
| Jul 24, 2026 | 483.60 | 483.70 | 464.20 | 478.50 | 478.50 | -1.05% | 7,177 |
| Jul 22, 2026 | 483.60 | 483.60 | 483.60 | 483.60 | 483.60 | - | 8 |
| Jul 21, 2026 | 483.70 | 480.00 | 480.00 | 483.60 | 483.60 | -0.02% | 17 |
| Jul 20, 2026 | 482.10 | 484.30 | 482.10 | 483.70 | 483.70 | 0.33% | 313 |
| Jul 17, 2026 | 482.10 | 482.10 | 482.10 | 482.10 | 482.10 | - | 10 |
| Jul 16, 2026 | 482.10 | 482.10 | 482.10 | 482.10 | 482.10 | - | 10 |
| Jul 15, 2026 | 470.00 | 500.00 | 469.20 | 482.10 | 482.10 | 2.57% | 4,141 |
| Jul 14, 2026 | 468.20 | 470.50 | 468.20 | 470.00 | 470.00 | 0.38% | 325 |
| Jul 13, 2026 | 466.10 | 468.20 | 466.10 | 468.20 | 468.20 | 0.45% | 424 |
| Jul 10, 2026 | 463.90 | 466.20 | 463.90 | 466.10 | 466.10 | 0.47% | 3,373 |
| Jul 9, 2026 | 481.50 | 481.50 | 462.20 | 463.90 | 463.90 | -3.17% | 2,159 |
| Jul 8, 2026 | 479.10 | 479.10 | 479.10 | 479.10 | 479.10 | - | 21 |
| Jul 7, 2026 | 478.70 | 482.00 | 468.90 | 479.10 | 479.10 | 0.08% | 1,421 |
| Jul 6, 2026 | 501.00 | 501.00 | 471.90 | 478.70 | 478.70 | -4.45% | 13,136 |
| Jul 3, 2026 | 513.40 | 506.70 | 490.30 | 501.00 | 501.00 | -2.42% | 3,980 |
| Jul 2, 2026 | 483.40 | 526.80 | 483.40 | 513.40 | 513.40 | 6.21% | 1,013 |
| Jul 1, 2026 | 477.50 | 488.70 | 477.50 | 483.40 | 483.40 | 1.24% | 5,208 |
| Jun 30, 2026 | 468.10 | 490.00 | 466.00 | 477.50 | 477.50 | 2.51% | 11,531 |
| Jun 29, 2026 | 463.20 | 470.10 | 463.20 | 465.80 | 465.80 | 0.56% | 5,224 |
| Jun 26, 2026 | 484.20 | 484.20 | 460.00 | 463.20 | 463.20 | -4.34% | 27,423 |
| Jun 25, 2026 | 505.50 | 505.50 | 470.00 | 484.20 | 484.20 | -2.77% | 49,057 |
| Jun 24, 2026 | 504.00 | 504.00 | 486.30 | 498.00 | 498.00 | -1.19% | 677 |
| Jun 23, 2026 | 504.80 | 504.00 | 503.90 | 504.00 | 504.00 | -0.16% | 395 |
| Jun 22, 2026 | 494.70 | 536.70 | 483.50 | 504.80 | 504.80 | 2.04% | 6,192 |
| 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 |