Villar International Ltd. (TLV:VILR)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,270
+50 (0.26%)
Oct 5, 2025, 3:49 PM IDT
Villar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 19,220.00 | 19,620.00 | 18,960.00 | 19,270.00 | 19,270.00 | 0.26% | 4,763 |
| Sep 30, 2025 | 19,540.00 | 19,540.00 | 18,660.00 | 19,220.00 | 19,220.00 | 5.60% | 5,826 |
| Sep 29, 2025 | 18,780.00 | 19,610.00 | 18,100.00 | 18,200.00 | 18,200.00 | -3.09% | 13,990 |
| Sep 28, 2025 | 17,550.00 | 18,830.00 | 17,550.00 | 18,780.00 | 18,780.00 | 7.01% | 3,825 |
| Sep 25, 2025 | 18,090.00 | 18,090.00 | 17,490.00 | 17,550.00 | 17,550.00 | -1.18% | 3,740 |
| Sep 21, 2025 | 18,210.00 | 18,560.00 | 17,560.00 | 17,760.00 | 17,760.00 | -2.47% | 2,402 |
| Sep 18, 2025 | 17,700.00 | 18,450.00 | 17,480.00 | 18,210.00 | 18,210.00 | 2.88% | 4,730 |
| Sep 17, 2025 | 18,290.00 | 18,650.00 | 17,700.00 | 17,700.00 | 17,700.00 | -3.23% | 6,537 |
| Sep 16, 2025 | 18,570.00 | 18,750.00 | 18,170.00 | 18,290.00 | 18,290.00 | -2.45% | 4,189 |
| Sep 15, 2025 | 19,310.00 | 19,490.00 | 18,550.00 | 18,750.00 | 18,750.00 | -2.90% | 4,569 |
| Sep 14, 2025 | 19,140.00 | 19,560.00 | 18,730.00 | 19,310.00 | 19,310.00 | 0.89% | 711 |
| Sep 11, 2025 | 19,480.00 | 19,480.00 | 18,960.00 | 19,140.00 | 19,140.00 | -1.75% | 1,721 |
| Sep 10, 2025 | 19,560.00 | 19,640.00 | 19,120.00 | 19,480.00 | 19,480.00 | -0.41% | 1,841 |
| Sep 9, 2025 | 19,700.00 | 19,860.00 | 19,010.00 | 19,560.00 | 19,560.00 | 3.44% | 3,781 |
| Sep 8, 2025 | 19,870.00 | 19,870.00 | 18,910.00 | 18,910.00 | 18,910.00 | -3.52% | 2,905 |
| Sep 7, 2025 | 18,750.00 | 19,680.00 | 18,750.00 | 19,600.00 | 19,600.00 | 4.53% | 1,137 |
| Sep 4, 2025 | 18,150.00 | 18,890.00 | 18,150.00 | 18,750.00 | 18,750.00 | 3.31% | 3,411 |
| Sep 3, 2025 | 18,300.00 | 18,700.00 | 18,120.00 | 18,150.00 | 18,150.00 | -0.82% | 4,467 |
| Sep 2, 2025 | 19,180.00 | 19,180.00 | 18,300.00 | 18,300.00 | 18,300.00 | -4.59% | 4,247 |
| Sep 1, 2025 | 19,400.00 | 19,430.00 | 18,930.00 | 19,180.00 | 19,180.00 | -0.62% | 1,418 |
| Aug 31, 2025 | 20,940.00 | 20,940.00 | 18,850.00 | 19,300.00 | 19,300.00 | 0.05% | 2,473 |
| Aug 28, 2025 | 19,220.00 | 20,580.00 | 19,130.00 | 19,290.00 | 19,290.00 | -0.98% | 4,304 |
| Aug 27, 2025 | 19,770.00 | 20,430.00 | 19,310.00 | 19,480.00 | 19,480.00 | -1.47% | 2,434 |
| Aug 26, 2025 | 19,880.00 | 19,880.00 | 19,390.00 | 19,770.00 | 19,770.00 | 1.33% | 27,803 |
| Aug 25, 2025 | 20,950.00 | 20,950.00 | 19,510.00 | 19,510.00 | 19,510.00 | -2.11% | 3,470 |
| Aug 24, 2025 | 19,140.00 | 20,000.00 | 19,140.00 | 19,930.00 | 19,930.00 | 4.67% | 2,479 |
| Aug 21, 2025 | 19,990.00 | 19,990.00 | 18,970.00 | 19,040.00 | 19,040.00 | -1.70% | 2,225 |
| Aug 20, 2025 | 19,980.00 | 19,980.00 | 19,040.00 | 19,370.00 | 19,370.00 | -0.15% | 1,749 |
| Aug 19, 2025 | 19,670.00 | 19,670.00 | 19,090.00 | 19,400.00 | 19,400.00 | 1.52% | 3,270 |
| Aug 18, 2025 | 18,960.00 | 19,330.00 | 18,740.00 | 19,110.00 | 19,110.00 | -0.73% | 5,035 |
| Aug 17, 2025 | 19,020.00 | 20,040.00 | 18,500.00 | 19,250.00 | 19,250.00 | 1.21% | 6,430 |
| Aug 14, 2025 | 17,850.00 | 19,120.00 | 17,850.00 | 19,020.00 | 19,020.00 | 6.55% | 7,004 |
| Aug 13, 2025 | 17,610.00 | 18,060.00 | 17,610.00 | 17,850.00 | 17,850.00 | 1.36% | 3,390 |
| Aug 12, 2025 | 18,010.00 | 18,030.00 | 17,500.00 | 17,610.00 | 17,610.00 | -2.22% | 2,184 |
| Aug 11, 2025 | 18,200.00 | 18,200.00 | 17,830.00 | 18,010.00 | 18,010.00 | 0.61% | 4,075 |
| Aug 10, 2025 | 17,910.00 | 18,210.00 | 17,810.00 | 17,900.00 | 17,900.00 | -0.06% | 2,285 |
| Aug 7, 2025 | 18,410.00 | 18,410.00 | 17,860.00 | 17,910.00 | 17,910.00 | -0.78% | 34,489 |
| Aug 6, 2025 | 18,300.00 | 18,570.00 | 18,010.00 | 18,050.00 | 18,050.00 | -1.37% | 4,424 |
| Aug 5, 2025 | 18,910.00 | 18,920.00 | 18,200.00 | 18,300.00 | 18,300.00 | -3.23% | 6,803 |
| Aug 4, 2025 | 18,950.00 | 19,100.00 | 18,530.00 | 18,910.00 | 18,910.00 | -0.63% | 5,434 |
| Jul 31, 2025 | 19,440.00 | 19,450.00 | 19,010.00 | 19,030.00 | 19,030.00 | -2.11% | 2,425 |
| Jul 30, 2025 | 20,050.00 | 20,050.00 | 19,360.00 | 19,440.00 | 19,440.00 | -3.04% | 3,079 |
| Jul 29, 2025 | 20,150.00 | 20,310.00 | 19,950.00 | 20,050.00 | 20,050.00 | -0.50% | 2,677 |
| Jul 28, 2025 | 20,210.00 | 20,340.00 | 20,070.00 | 20,150.00 | 20,150.00 | -0.30% | 4,207 |
| Jul 27, 2025 | 20,310.00 | 20,780.00 | 20,070.00 | 20,210.00 | 20,210.00 | -0.49% | 3,989 |
| Jul 24, 2025 | 20,850.00 | 20,950.00 | 20,190.00 | 20,310.00 | 20,310.00 | -2.54% | 3,143 |
| Jul 23, 2025 | 20,580.00 | 21,630.00 | 20,500.00 | 20,840.00 | 20,840.00 | 2.26% | 3,625 |
| Jul 22, 2025 | 20,830.00 | 20,890.00 | 20,380.00 | 20,380.00 | 20,380.00 | -2.16% | 4,348 |
| Jul 21, 2025 | 20,860.00 | 21,160.00 | 20,670.00 | 20,830.00 | 20,830.00 | -0.14% | 3,148 |
| Jul 20, 2025 | 20,970.00 | 21,230.00 | 20,570.00 | 20,860.00 | 20,860.00 | -0.52% | 1,104 |