Villar International Ltd. (TLV:VILR)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,420
-200 (-1.20%)
Aug 24, 2026, 12:34 PM IDT
Villar International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16,350.00 | 16,970.00 | 16,360.00 | 16,620.00 | 16,620.00 | 1.65% | 3,854 |
| Aug 20, 2026 | 16,400.00 | 16,780.00 | 16,230.00 | 16,350.00 | 16,350.00 | -0.30% | 4,134 |
| Aug 19, 2026 | 16,220.00 | 16,670.00 | 16,150.00 | 16,400.00 | 16,400.00 | 1.11% | 4,286 |
| Aug 18, 2026 | 16,050.00 | 16,250.00 | 15,860.00 | 16,220.00 | 16,220.00 | 1.06% | 4,083 |
| Aug 17, 2026 | 16,310.00 | 16,310.00 | 15,930.00 | 16,050.00 | 16,050.00 | -1.59% | 10,201 |
| Aug 14, 2026 | 16,120.00 | 16,430.00 | 16,050.00 | 16,310.00 | 16,310.00 | 1.18% | 4,191 |
| Aug 13, 2026 | 15,660.00 | 16,210.00 | 15,660.00 | 16,120.00 | 16,120.00 | 2.94% | 3,857 |
| Aug 12, 2026 | 15,850.00 | 16,050.00 | 15,560.00 | 15,660.00 | 15,660.00 | -1.20% | 10,510 |
| Aug 11, 2026 | 15,910.00 | 16,120.00 | 15,820.00 | 15,850.00 | 15,850.00 | -0.38% | 5,001 |
| Aug 10, 2026 | 16,030.00 | 16,450.00 | 15,900.00 | 15,910.00 | 15,910.00 | -0.69% | 14,421 |
| Aug 7, 2026 | 15,950.00 | 16,440.00 | 15,760.00 | 16,020.00 | 16,020.00 | 0.44% | 24,217 |
| Aug 6, 2026 | 17,360.00 | 17,360.00 | 15,950.00 | 15,950.00 | 15,950.00 | -1.85% | 119,738 |
| Aug 5, 2026 | 16,550.00 | 16,860.00 | 16,250.00 | 16,250.00 | 16,250.00 | -1.81% | 11,844 |
| Aug 4, 2026 | 16,880.00 | 17,110.00 | 16,540.00 | 16,550.00 | 16,550.00 | -1.95% | 11,712 |
| Aug 3, 2026 | 17,300.00 | 17,440.00 | 16,880.00 | 16,880.00 | 16,880.00 | -2.43% | 10,743 |
| Jul 31, 2026 | 17,320.00 | 17,560.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.12% | 2,823 |
| Jul 30, 2026 | 17,600.00 | 17,790.00 | 17,300.00 | 17,320.00 | 17,320.00 | -1.59% | 4,789 |
| Jul 29, 2026 | 17,600.00 | 17,870.00 | 17,210.00 | 17,600.00 | 17,600.00 | -0.34% | 7,361 |
| Jul 28, 2026 | 17,260.00 | 17,760.00 | 17,260.00 | 17,660.00 | 17,660.00 | 2.32% | 2,971 |
| Jul 27, 2026 | 17,940.00 | 18,150.00 | 17,210.00 | 17,260.00 | 17,260.00 | -3.52% | 3,248 |
| Jul 24, 2026 | 17,130.00 | 18,030.00 | 17,130.00 | 17,890.00 | 17,890.00 | 3.05% | 7,220 |
| Jul 22, 2026 | 17,130.00 | 17,840.00 | 17,010.00 | 17,360.00 | 17,360.00 | 1.34% | 6,215 |
| Jul 21, 2026 | 17,520.00 | 17,680.00 | 17,050.00 | 17,130.00 | 17,130.00 | -2.23% | 3,050 |
| Jul 20, 2026 | 17,400.00 | 17,670.00 | 17,290.00 | 17,520.00 | 17,520.00 | -0.17% | 4,653 |
| Jul 17, 2026 | 17,380.00 | 17,670.00 | 17,300.00 | 17,550.00 | 17,550.00 | 0.98% | 2,458 |
| Jul 16, 2026 | 17,490.00 | 17,550.00 | 17,200.00 | 17,380.00 | 17,380.00 | 0.17% | 3,952 |
| Jul 15, 2026 | 17,350.00 | 17,560.00 | 17,250.00 | 17,350.00 | 17,350.00 | - | 3,172 |
| Jul 14, 2026 | 17,580.00 | 17,610.00 | 17,210.00 | 17,350.00 | 17,350.00 | -1.31% | 4,710 |
| Jul 13, 2026 | 17,430.00 | 17,630.00 | 16,930.00 | 17,580.00 | 17,580.00 | 0.86% | 4,841 |
| Jul 10, 2026 | 17,430.00 | 17,510.00 | 17,230.00 | 17,430.00 | 17,430.00 | - | 1,858 |
| Jul 9, 2026 | 17,720.00 | 17,810.00 | 17,350.00 | 17,430.00 | 17,430.00 | -1.64% | 15,855 |
| Jul 8, 2026 | 17,940.00 | 18,100.00 | 17,650.00 | 17,720.00 | 17,720.00 | -1.23% | 7,142 |
| Jul 7, 2026 | 18,460.00 | 18,690.00 | 17,940.00 | 17,940.00 | 17,940.00 | -2.82% | 8,085 |
| Jul 6, 2026 | 18,920.00 | 19,270.00 | 18,240.00 | 18,460.00 | 18,460.00 | -2.43% | 6,597 |
| Jul 3, 2026 | 18,480.00 | 19,090.00 | 18,340.00 | 18,920.00 | 18,920.00 | 2.10% | 2,581 |
| Jul 2, 2026 | 18,370.00 | 18,590.00 | 18,240.00 | 18,530.00 | 18,530.00 | 0.87% | 3,013 |
| Jul 1, 2026 | 17,780.00 | 18,700.00 | 17,780.00 | 18,370.00 | 18,370.00 | 3.14% | 2,890 |
| Jun 30, 2026 | 17,850.00 | 18,200.00 | 17,560.00 | 17,810.00 | 17,810.00 | -0.22% | 5,129 |
| Jun 29, 2026 | 17,400.00 | 18,160.00 | 17,400.00 | 17,850.00 | 17,850.00 | 3.00% | 7,517 |
| Jun 26, 2026 | 17,230.00 | 17,550.00 | 17,220.00 | 17,330.00 | 17,330.00 | -0.12% | 3,730 |
| Jun 25, 2026 | 18,380.00 | 18,460.00 | 17,300.00 | 17,350.00 | 17,350.00 | -5.45% | 6,900 |
| Jun 24, 2026 | 17,810.00 | 18,840.00 | 17,590.00 | 18,350.00 | 18,350.00 | 3.56% | 51,791 |
| Jun 23, 2026 | 18,140.00 | 18,490.00 | 17,660.00 | 17,720.00 | 17,720.00 | -3.75% | 26,910 |
| Jun 22, 2026 | 18,240.00 | 18,730.00 | 18,070.00 | 18,410.00 | 18,410.00 | 0.93% | 6,536 |
| Jun 19, 2026 | 19,490.00 | 19,490.00 | 18,170.00 | 18,240.00 | 18,240.00 | -0.16% | 1,601 |
| Jun 18, 2026 | 18,430.00 | 18,570.00 | 18,240.00 | 18,270.00 | 18,270.00 | -0.87% | 3,408 |
| Jun 17, 2026 | 18,900.00 | 19,230.00 | 18,180.00 | 18,430.00 | 18,430.00 | -3.05% | 22,735 |
| Jun 16, 2026 | 18,880.00 | 19,140.00 | 18,530.00 | 19,010.00 | 19,010.00 | 0.69% | 5,501 |
| Jun 15, 2026 | 19,320.00 | 19,330.00 | 18,360.00 | 18,880.00 | 18,880.00 | -1.10% | 3,654 |
| Jun 12, 2026 | 18,810.00 | 19,350.00 | 18,810.00 | 19,090.00 | 19,090.00 | 2.25% | 2,520 |