Value Capital One Ltd (TLV:VALC)
Israel · Delayed Price · Currency is ILS · Price in ILA 50.00
-1.50 (-2.91%)
At close: Aug 4, 2025, 5:14 PM IDT
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 52.90 | 52.90 | 49.10 | 50.00 | 50.00 | -2.91% | 252,924 |
| Jul 31, 2025 | 52.90 | 53.00 | 50.00 | 51.50 | 51.50 | 0.59% | 45,539 |
| Jul 30, 2025 | 53.40 | 53.30 | 50.00 | 51.20 | 51.20 | -4.12% | 93,768 |
| Jul 29, 2025 | 54.30 | 54.30 | 50.40 | 53.40 | 53.40 | 2.69% | 85,971 |
| Jul 28, 2025 | 52.00 | 54.60 | 50.10 | 52.00 | 52.00 | - | 112,753 |
| Jul 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 203 |
| Jul 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.38% | 142,830 |
| Jul 23, 2025 | 54.00 | 54.00 | 50.50 | 52.20 | 52.20 | 4.19% | 78,655 |
| Jul 22, 2025 | 50.70 | 50.70 | 48.70 | 50.10 | 50.10 | -1.18% | 326,290 |
| Jul 21, 2025 | 52.00 | 52.60 | 50.00 | 50.70 | 50.70 | -3.61% | 255,302 |
| Jul 20, 2025 | 53.20 | 53.20 | 52.00 | 52.60 | 52.60 | -1.13% | 111,736 |
| Jul 17, 2025 | 52.40 | 54.00 | 52.40 | 53.20 | 53.20 | -0.56% | 108,579 |
| Jul 16, 2025 | 53.40 | 55.00 | 52.20 | 53.50 | 53.50 | 0.19% | 191,208 |
| Jul 15, 2025 | 52.50 | 54.00 | 52.50 | 53.40 | 53.40 | 1.71% | 107,047 |
| Jul 14, 2025 | 53.10 | 52.80 | 50.40 | 52.50 | 52.50 | -1.13% | 78,270 |
| Jul 13, 2025 | 54.00 | 55.00 | 53.00 | 53.10 | 53.10 | -1.67% | 290,517 |
| Jul 10, 2025 | 54.50 | 55.00 | 53.20 | 54.00 | 54.00 | -0.92% | 352,613 |
| Jul 9, 2025 | 53.00 | 56.00 | 54.00 | 54.50 | 54.50 | 2.83% | 606,002 |
| Jul 8, 2025 | 50.00 | 55.00 | 49.30 | 53.00 | 53.00 | 7.72% | 2,109,773 |
| Jul 7, 2025 | 49.30 | 49.30 | 49.00 | 49.20 | 49.20 | -0.20% | 282,348 |
| Jul 6, 2025 | 48.40 | 49.40 | 46.40 | 49.30 | 49.30 | 1.86% | 365,815 |
| Jul 3, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 25,053 |
| Jul 2, 2025 | 48.80 | 49.00 | 47.00 | 48.40 | 48.40 | -0.82% | 237,764 |
| Jul 1, 2025 | 45.50 | 49.50 | 45.50 | 48.80 | 48.80 | 7.25% | 615,360 |
| Jun 30, 2025 | 47.40 | 47.40 | 45.10 | 45.50 | 45.50 | -4.61% | 188,884 |
| Jun 29, 2025 | 47.00 | 48.00 | 47.00 | 47.70 | 47.70 | 1.49% | 597,466 |
| Jun 26, 2025 | 46.90 | 47.60 | 46.80 | 47.00 | 47.00 | 0.21% | 85,704 |
| Jun 25, 2025 | 47.50 | 48.00 | 46.20 | 46.90 | 46.90 | -1.88% | 99,847 |
| Jun 24, 2025 | 46.90 | 48.30 | 47.00 | 47.80 | 47.80 | 1.92% | 196,217 |
| Jun 23, 2025 | 47.10 | 47.10 | 46.70 | 46.90 | 46.90 | 0.64% | 9,057 |
| Jun 22, 2025 | 47.00 | 47.50 | 45.20 | 46.60 | 46.60 | 1.08% | 149,009 |
| Jun 19, 2025 | 45.90 | 47.40 | 45.40 | 46.10 | 46.10 | 0.44% | 473,973 |
| Jun 18, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 50,327 |
| Jun 17, 2025 | 46.00 | 47.20 | 43.70 | 45.90 | 45.90 | 0.22% | 87,381 |
| Jun 16, 2025 | 44.90 | 45.80 | 44.80 | 45.80 | 45.80 | 6.76% | 161,398 |
| Jun 15, 2025 | 43.10 | 42.60 | 42.60 | 42.90 | 42.90 | -0.46% | 2,192 |
| Jun 12, 2025 | 43.70 | 43.70 | 43.00 | 43.10 | 43.10 | -3.15% | 97,630 |
| Jun 11, 2025 | 43.60 | 45.00 | 43.20 | 44.50 | 44.50 | 2.06% | 3,001 |
| Jun 10, 2025 | 45.20 | 46.80 | 42.60 | 43.60 | 43.60 | -3.54% | 45,026 |
| Jun 9, 2025 | 45.20 | 45.40 | 45.00 | 45.20 | 45.20 | -3.62% | 59,047 |
| Jun 8, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 45.17 | - | 3,298 |
| Jun 5, 2025 | 47.00 | 47.00 | 46.90 | 46.90 | 45.17 | -0.21% | 4,496 |
| Jun 4, 2025 | 47.00 | 47.50 | 47.00 | 47.00 | 45.27 | - | 104,774 |
| Jun 3, 2025 | 47.40 | 48.00 | 45.40 | 47.00 | 45.27 | -0.84% | 86,156 |
| May 29, 2025 | 45.40 | 47.40 | 45.00 | 47.40 | 45.65 | 4.41% | 180,505 |
| May 28, 2025 | 45.80 | 46.20 | 44.50 | 45.40 | 43.73 | -0.87% | 20,815 |
| May 27, 2025 | 45.00 | 45.90 | 45.80 | 45.80 | 44.11 | 1.78% | 41,862 |
| May 26, 2025 | 44.30 | 46.00 | 44.20 | 45.00 | 43.34 | 1.58% | 54,299 |
| May 25, 2025 | 43.50 | 44.90 | 43.50 | 44.30 | 42.67 | 1.84% | 3,600 |
| May 22, 2025 | 45.50 | 45.50 | 42.20 | 43.50 | 41.90 | -4.40% | 263,977 |