Villar International Ltd. (TLV:VILR)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,970
+20 (0.11%)
Jun 4, 2026, 5:27 PM IDT
Villar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18,500.00 | 18,990.00 | 18,070.00 | 18,950.00 | 18,950.00 | 2.43% | 3,088 |
| Jun 2, 2026 | 18,860.00 | 19,110.00 | 18,330.00 | 18,500.00 | 18,500.00 | -1.91% | 5,620 |
| Jun 1, 2026 | 18,620.00 | 19,440.00 | 18,540.00 | 18,860.00 | 18,860.00 | 1.29% | 13,635 |
| May 29, 2026 | 18,960.00 | 19,160.00 | 18,520.00 | 18,620.00 | 18,620.00 | -0.53% | 3,854 |
| May 28, 2026 | 18,570.00 | 19,180.00 | 18,540.00 | 18,720.00 | 18,720.00 | -2.04% | 3,800 |
| May 27, 2026 | 18,280.00 | 19,700.00 | 18,280.00 | 19,110.00 | 19,110.00 | -1.24% | 1,964 |
| May 26, 2026 | 19,520.00 | 19,520.00 | 19,250.00 | 19,350.00 | 19,350.00 | -0.87% | 2,671 |
| May 25, 2026 | 18,970.00 | 19,600.00 | 18,970.00 | 19,520.00 | 19,520.00 | 3.66% | 5,121 |
| May 20, 2026 | 18,770.00 | 18,970.00 | 18,500.00 | 18,830.00 | 18,830.00 | 0.32% | 4,630 |
| May 19, 2026 | 18,310.00 | 18,990.00 | 18,310.00 | 18,770.00 | 18,770.00 | 0.37% | 5,894 |
| May 18, 2026 | 19,110.00 | 19,010.00 | 18,250.00 | 18,700.00 | 18,700.00 | -2.15% | 8,291 |
| May 15, 2026 | 18,040.00 | 19,210.00 | 18,040.00 | 19,110.00 | 19,110.00 | -0.36% | 5,941 |
| May 14, 2026 | 19,090.00 | 19,380.00 | 18,810.00 | 19,180.00 | 19,180.00 | 0.47% | 4,747 |
| May 13, 2026 | 19,450.00 | 19,540.00 | 19,080.00 | 19,090.00 | 19,090.00 | -1.85% | 7,310 |
| May 12, 2026 | 19,600.00 | 19,780.00 | 19,270.00 | 19,450.00 | 19,450.00 | -0.77% | 5,960 |
| May 11, 2026 | 19,540.00 | 19,850.00 | 19,260.00 | 19,600.00 | 19,600.00 | 0.31% | 10,319 |
| May 8, 2026 | 19,080.00 | 19,550.00 | 19,080.00 | 19,540.00 | 19,540.00 | 2.41% | 5,783 |
| May 7, 2026 | 19,700.00 | 19,700.00 | 19,080.00 | 19,080.00 | 19,080.00 | -0.57% | 26,972 |
| May 6, 2026 | 18,790.00 | 19,460.00 | 18,790.00 | 19,190.00 | 19,190.00 | 2.13% | 9,424 |
| May 5, 2026 | 18,020.00 | 19,050.00 | 17,990.00 | 18,790.00 | 18,790.00 | 4.27% | 9,087 |
| May 4, 2026 | 18,350.00 | 18,510.00 | 17,800.00 | 18,020.00 | 18,020.00 | -1.80% | 3,657 |
| May 1, 2026 | 18,510.00 | 18,570.00 | 18,200.00 | 18,350.00 | 18,350.00 | -0.86% | 1,230 |
| Apr 30, 2026 | 18,600.00 | 18,730.00 | 18,290.00 | 18,510.00 | 18,510.00 | -0.48% | 4,096 |
| Apr 29, 2026 | 18,200.00 | 18,670.00 | 17,900.00 | 18,600.00 | 18,600.00 | 2.20% | 13,740 |
| Apr 28, 2026 | 17,450.00 | 18,540.00 | 17,450.00 | 18,200.00 | 18,200.00 | 4.30% | 5,544 |
| Apr 27, 2026 | 17,620.00 | 18,090.00 | 17,230.00 | 17,450.00 | 17,450.00 | -0.96% | 2,357 |
| Apr 24, 2026 | 17,430.00 | 17,730.00 | 17,360.00 | 17,620.00 | 17,620.00 | -0.34% | 4,984 |
| Apr 23, 2026 | 17,870.00 | 18,170.00 | 17,300.00 | 17,680.00 | 17,680.00 | -1.06% | 2,959 |
| Apr 20, 2026 | 18,390.00 | 18,390.00 | 17,770.00 | 17,870.00 | 17,870.00 | -2.83% | 4,048 |
| Apr 17, 2026 | 18,060.00 | 18,720.00 | 17,900.00 | 18,390.00 | 18,390.00 | 1.83% | 6,932 |
| Apr 16, 2026 | 17,350.00 | 18,060.00 | 17,010.00 | 18,060.00 | 18,060.00 | 4.09% | 7,716 |
| Apr 15, 2026 | 17,660.00 | 17,940.00 | 17,110.00 | 17,350.00 | 17,350.00 | -1.76% | 2,819 |
| Apr 14, 2026 | 17,460.00 | 17,880.00 | 17,440.00 | 17,660.00 | 17,660.00 | 1.15% | 2,717 |
| Apr 13, 2026 | 17,670.00 | 17,900.00 | 17,220.00 | 17,460.00 | 17,460.00 | -1.63% | 3,203 |
| Apr 10, 2026 | 17,510.00 | 17,780.00 | 17,320.00 | 17,750.00 | 17,750.00 | 1.37% | 3,081 |
| Apr 9, 2026 | 18,010.00 | 18,780.00 | 17,370.00 | 17,510.00 | 17,510.00 | -2.78% | 4,830 |
| Apr 6, 2026 | 17,250.00 | 18,110.00 | 17,250.00 | 18,010.00 | 18,010.00 | 0.06% | 2,182 |
| Apr 3, 2026 | 17,550.00 | 18,000.00 | 17,550.00 | 18,000.00 | 18,000.00 | 2.56% | 7,889 |
| Mar 31, 2026 | 16,950.00 | 17,630.00 | 16,950.00 | 17,550.00 | 17,550.00 | 3.56% | 14,959 |
| Mar 30, 2026 | 17,050.00 | 17,730.00 | 16,620.00 | 17,000.00 | 16,946.16 | 3.91% | 13,178 |
| Mar 27, 2026 | 16,310.00 | 16,680.00 | 16,310.00 | 16,360.00 | 16,308.18 | -1.09% | 5,165 |
| Mar 26, 2026 | 16,500.00 | 16,650.00 | 16,450.00 | 16,540.00 | 16,487.61 | 0.24% | 4,054 |
| Mar 25, 2026 | 16,900.00 | 16,990.00 | 16,450.00 | 16,500.00 | 16,447.74 | -2.37% | 6,962 |
| Mar 24, 2026 | 16,900.00 | 17,280.00 | 16,710.00 | 16,900.00 | 16,846.47 | - | 5,496 |
| Mar 23, 2026 | 17,440.00 | 18,580.00 | 16,900.00 | 16,900.00 | 16,846.47 | -3.81% | 11,911 |
| Mar 20, 2026 | 17,240.00 | 17,580.00 | 17,240.00 | 17,570.00 | 17,514.35 | 1.91% | 1,032 |
| Mar 19, 2026 | 17,440.00 | 17,500.00 | 17,180.00 | 17,240.00 | 17,185.40 | -1.15% | 2,150 |
| Mar 18, 2026 | 17,470.00 | 17,830.00 | 17,400.00 | 17,440.00 | 17,384.76 | -0.17% | 2,883 |
| Mar 17, 2026 | 17,110.00 | 17,790.00 | 16,900.00 | 17,470.00 | 17,414.67 | 2.10% | 4,947 |
| Mar 16, 2026 | 17,490.00 | 17,490.00 | 17,110.00 | 17,110.00 | 17,055.81 | -2.17% | 4,153 |