Villar International Ltd. (TLV:VILR)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,500
+610 (3.23%)
At close: Jan 9, 2026
Villar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 18,910.00 | 18,970.00 | 17,870.00 | 18,010.00 | 17,825.23 | -3.17% | 15,097 |
| Nov 19, 2025 | 18,950.00 | 19,530.00 | 18,400.00 | 18,600.00 | 18,409.18 | -1.85% | 12,184 |
| Nov 18, 2025 | 19,560.00 | 19,630.00 | 18,730.00 | 18,950.00 | 18,755.59 | -3.12% | 11,413 |
| Nov 17, 2025 | 19,820.00 | 20,030.00 | 19,490.00 | 19,560.00 | 19,359.33 | -1.31% | 2,504 |
| Nov 16, 2025 | 19,870.00 | 19,950.00 | 19,720.00 | 19,820.00 | 19,616.66 | -0.25% | 2,539 |
| Nov 13, 2025 | 19,490.00 | 19,970.00 | 19,390.00 | 19,870.00 | 19,666.15 | 1.95% | 3,650 |
| Nov 12, 2025 | 19,160.00 | 19,640.00 | 19,140.00 | 19,490.00 | 19,290.05 | 1.72% | 3,548 |
| Nov 11, 2025 | 19,230.00 | 19,400.00 | 18,980.00 | 19,160.00 | 18,963.43 | -0.36% | 2,102 |
| Nov 10, 2025 | 19,870.00 | 19,870.00 | 19,160.00 | 19,230.00 | 19,032.72 | 0.10% | 3,562 |
| Nov 9, 2025 | 19,240.00 | 19,410.00 | 19,150.00 | 19,210.00 | 19,012.92 | -0.16% | 4,148 |
| Nov 6, 2025 | 19,700.00 | 19,700.00 | 19,010.00 | 19,240.00 | 19,042.61 | -2.34% | 13,010 |
| Nov 5, 2025 | 19,680.00 | 19,800.00 | 19,470.00 | 19,700.00 | 19,497.89 | 0.10% | 1,379 |
| Nov 4, 2025 | 19,690.00 | 19,770.00 | 19,220.00 | 19,680.00 | 19,478.10 | -0.05% | 1,561 |
| Nov 3, 2025 | 19,770.00 | 19,950.00 | 19,550.00 | 19,690.00 | 19,488.00 | -0.40% | 6,888 |
| Nov 2, 2025 | 19,230.00 | 19,970.00 | 18,730.00 | 19,770.00 | 19,567.18 | 2.81% | 1,804 |