Villar International Ltd. (TLV:VILR)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,460
-30 (-0.16%)
At close: Jan 30, 2026
Villar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18,490.00 | 18,650.00 | 18,370.00 | 18,460.00 | 18,460.00 | -0.16% | 1,860 |
| Jan 29, 2026 | 18,860.00 | 19,050.00 | 18,310.00 | 18,490.00 | 18,490.00 | -1.96% | 3,963 |
| Jan 28, 2026 | 19,180.00 | 19,210.00 | 18,660.00 | 18,860.00 | 18,860.00 | -1.67% | 5,685 |
| Jan 27, 2026 | 18,640.00 | 19,680.00 | 18,270.00 | 19,180.00 | 19,180.00 | 2.90% | 4,337 |
| Jan 26, 2026 | 18,720.00 | 18,680.00 | 18,360.00 | 18,640.00 | 18,640.00 | -0.43% | 2,222 |
| Jan 23, 2026 | 18,640.00 | 18,790.00 | 18,630.00 | 18,720.00 | 18,720.00 | 0.92% | 2,009 |
| Jan 22, 2026 | 18,100.00 | 18,670.00 | 18,100.00 | 18,550.00 | 18,550.00 | 2.49% | 4,407 |
| Jan 21, 2026 | 18,830.00 | 18,830.00 | 17,930.00 | 18,100.00 | 18,100.00 | -1.31% | 10,121 |
| Jan 20, 2026 | 18,600.00 | 18,650.00 | 18,000.00 | 18,340.00 | 18,340.00 | -1.40% | 13,889 |
| Jan 19, 2026 | 19,160.00 | 19,160.00 | 18,440.00 | 18,600.00 | 18,600.00 | -2.92% | 7,754 |
| Jan 16, 2026 | 19,290.00 | 19,500.00 | 19,060.00 | 19,160.00 | 19,160.00 | -0.67% | 1,970 |
| Jan 15, 2026 | 19,800.00 | 19,800.00 | 19,000.00 | 19,290.00 | 19,290.00 | -2.82% | 6,075 |
| Jan 14, 2026 | 20,010.00 | 20,400.00 | 19,850.00 | 19,850.00 | 19,850.00 | -0.80% | 7,340 |
| Jan 13, 2026 | 19,720.00 | 20,460.00 | 19,720.00 | 20,010.00 | 20,010.00 | 1.47% | 8,642 |
| Jan 12, 2026 | 19,500.00 | 19,810.00 | 19,500.00 | 19,720.00 | 19,720.00 | 1.13% | 6,399 |
| Jan 9, 2026 | 18,890.00 | 19,660.00 | 18,890.00 | 19,500.00 | 19,500.00 | 3.23% | 4,189 |
| Jan 8, 2026 | 18,480.00 | 18,900.00 | 17,910.00 | 18,890.00 | 18,890.00 | 1.83% | 7,384 |
| Jan 7, 2026 | 18,260.00 | 18,550.00 | 18,090.00 | 18,550.00 | 18,550.00 | 1.59% | 6,557 |
| Jan 6, 2026 | 18,350.00 | 18,360.00 | 17,870.00 | 18,260.00 | 18,260.00 | -0.49% | 9,919 |
| Jan 5, 2026 | 17,610.00 | 18,460.00 | 17,520.00 | 18,350.00 | 18,350.00 | 5.89% | 11,216 |
| Jan 1, 2026 | 16,580.00 | 17,400.00 | 16,580.00 | 17,330.00 | 17,330.00 | 4.52% | 3,512 |
| Dec 31, 2025 | 16,850.00 | 17,180.00 | 16,500.00 | 16,580.00 | 16,580.00 | -1.60% | 74,950 |
| Dec 30, 2025 | 16,640.00 | 17,480.00 | 16,640.00 | 16,850.00 | 16,850.00 | 1.32% | 45,382 |
| Dec 29, 2025 | 16,960.00 | 17,390.00 | 16,630.00 | 16,630.00 | 16,630.00 | -1.95% | 22,034 |
| Dec 28, 2025 | 16,930.00 | 17,490.00 | 16,670.00 | 16,960.00 | 16,960.00 | 0.18% | 19,230 |
| Dec 25, 2025 | 18,000.00 | 18,000.00 | 16,830.00 | 16,930.00 | 16,930.00 | -4.13% | 9,292 |
| Dec 24, 2025 | 17,660.00 | 18,390.00 | 17,660.00 | 17,660.00 | 17,660.00 | - | 18,955 |
| Dec 23, 2025 | 17,550.00 | 17,740.00 | 17,380.00 | 17,660.00 | 17,660.00 | 0.63% | 2,760 |
| Dec 22, 2025 | 17,850.00 | 17,960.00 | 17,490.00 | 17,550.00 | 17,550.00 | -1.68% | 4,738 |
| Dec 21, 2025 | 17,940.00 | 17,940.00 | 17,610.00 | 17,850.00 | 17,850.00 | -0.50% | 2,116 |
| Dec 18, 2025 | 17,750.00 | 18,000.00 | 17,480.00 | 17,940.00 | 17,940.00 | 1.07% | 3,339 |
| Dec 17, 2025 | 17,600.00 | 17,780.00 | 17,470.00 | 17,750.00 | 17,750.00 | 0.85% | 8,870 |
| Dec 16, 2025 | 17,400.00 | 17,770.00 | 17,330.00 | 17,600.00 | 17,600.00 | 2.56% | 5,380 |
| Dec 15, 2025 | 17,050.00 | 17,230.00 | 16,940.00 | 17,160.00 | 17,160.00 | 0.65% | 1,908 |
| Dec 14, 2025 | 17,550.00 | 17,320.00 | 17,020.00 | 17,050.00 | 17,050.00 | -2.85% | 2,416 |
| Dec 11, 2025 | 16,920.00 | 17,580.00 | 16,920.00 | 17,550.00 | 17,550.00 | 3.72% | 6,513 |
| Dec 10, 2025 | 17,240.00 | 17,250.00 | 16,840.00 | 16,920.00 | 16,920.00 | -1.80% | 6,659 |
| Dec 9, 2025 | 17,710.00 | 17,870.00 | 17,190.00 | 17,230.00 | 17,230.00 | -3.09% | 8,979 |
| Dec 8, 2025 | 17,490.00 | 18,010.00 | 17,490.00 | 17,780.00 | 17,780.00 | -0.34% | 3,360 |
| Dec 7, 2025 | 18,050.00 | 18,060.00 | 17,790.00 | 17,840.00 | 17,840.00 | -1.16% | 3,148 |
| Dec 4, 2025 | 18,000.00 | 18,290.00 | 17,790.00 | 18,050.00 | 18,050.00 | -0.28% | 11,389 |
| Dec 3, 2025 | 18,640.00 | 18,740.00 | 18,000.00 | 18,100.00 | 17,914.31 | -2.90% | 18,089 |
| Dec 2, 2025 | 18,450.00 | 18,710.00 | 18,320.00 | 18,640.00 | 18,448.77 | 1.03% | 1,390 |
| Dec 1, 2025 | 18,710.00 | 18,710.00 | 18,340.00 | 18,450.00 | 18,260.72 | -1.39% | 2,302 |
| Nov 30, 2025 | 18,350.00 | 18,980.00 | 18,350.00 | 18,710.00 | 18,518.05 | 1.96% | 5,269 |
| Nov 27, 2025 | 18,460.00 | 18,610.00 | 18,090.00 | 18,350.00 | 18,161.74 | -0.60% | 14,594 |
| Nov 26, 2025 | 18,890.00 | 18,950.00 | 18,290.00 | 18,460.00 | 18,270.62 | -2.28% | 4,032 |
| Nov 25, 2025 | 18,270.00 | 18,890.00 | 18,170.00 | 18,890.00 | 18,696.20 | 3.39% | 4,852 |
| Nov 24, 2025 | 17,960.00 | 18,430.00 | 17,780.00 | 18,270.00 | 18,082.57 | 1.73% | 3,871 |
| Nov 23, 2025 | 17,920.00 | 18,300.00 | 17,920.00 | 17,960.00 | 17,775.75 | -0.28% | 2,008 |