Villar International Ltd. (TLV:VILR)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,630
+130 (0.74%)
Oct 23, 2026, 1:44 PM IDT
Villar International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17,450.00 | 17,720.00 | 17,290.00 | 17,630.00 | 17,630.00 | 0.74% | 3,075 |
| Oct 22, 2026 | 17,390.00 | 17,780.00 | 17,310.00 | 17,500.00 | 17,500.00 | 0.63% | 4,674 |
| Oct 21, 2026 | 17,490.00 | 17,700.00 | 17,390.00 | 17,390.00 | 17,390.00 | -0.57% | 5,330 |
| Oct 20, 2026 | 17,490.00 | 17,710.00 | 17,380.00 | 17,490.00 | 17,490.00 | - | 2,496 |
| Oct 19, 2026 | 17,770.00 | 17,780.00 | 17,410.00 | 17,490.00 | 17,490.00 | -1.58% | 3,417 |
| Oct 16, 2026 | 17,620.00 | 17,900.00 | 17,620.00 | 17,770.00 | 17,770.00 | 0.85% | 1,577 |
| Oct 15, 2026 | 17,550.00 | 17,790.00 | 17,550.00 | 17,620.00 | 17,620.00 | 0.40% | 4,362 |
| Oct 14, 2026 | 17,500.00 | 17,780.00 | 17,430.00 | 17,550.00 | 17,550.00 | 0.29% | 18,509 |
| Oct 13, 2026 | 17,120.00 | 17,730.00 | 17,120.00 | 17,500.00 | 17,500.00 | 2.22% | 14,639 |
| Oct 12, 2026 | 16,880.00 | 17,240.00 | 16,720.00 | 17,120.00 | 17,120.00 | 1.42% | 8,522 |
| Oct 9, 2026 | 16,540.00 | 17,000.00 | 16,540.00 | 16,880.00 | 16,880.00 | 2.06% | 2,236 |
| Oct 8, 2026 | 16,800.00 | 16,990.00 | 16,370.00 | 16,540.00 | 16,540.00 | -1.55% | 18,675 |
| Oct 7, 2026 | 16,410.00 | 16,970.00 | 16,310.00 | 16,800.00 | 16,800.00 | 2.38% | 13,351 |
| Oct 6, 2026 | 16,950.00 | 16,960.00 | 16,410.00 | 16,410.00 | 16,410.00 | -3.19% | 5,918 |
| Oct 5, 2026 | 16,830.00 | 16,990.00 | 16,440.00 | 16,950.00 | 16,950.00 | 0.71% | 4,092 |
| Oct 1, 2026 | 17,150.00 | 17,290.00 | 16,800.00 | 16,830.00 | 16,830.00 | -1.87% | 3,781 |
| Sep 30, 2026 | 17,150.00 | 17,310.00 | 16,850.00 | 17,150.00 | 17,150.00 | - | 5,872 |
| Sep 29, 2026 | 17,200.00 | 17,350.00 | 16,970.00 | 17,150.00 | 17,150.00 | -0.29% | 3,415 |
| Sep 28, 2026 | 17,440.00 | 17,440.00 | 17,110.00 | 17,200.00 | 17,200.00 | -1.38% | 3,353 |
| Sep 24, 2026 | 17,760.00 | 17,760.00 | 17,070.00 | 17,440.00 | 17,440.00 | -2.30% | 5,120 |
| Sep 23, 2026 | 17,930.00 | 18,040.00 | 17,640.00 | 17,850.00 | 17,850.00 | -0.45% | 2,774 |
| Sep 22, 2026 | 17,650.00 | 18,110.00 | 17,630.00 | 17,930.00 | 17,930.00 | 1.59% | 6,377 |
| Sep 17, 2026 | 17,500.00 | 17,930.00 | 17,390.00 | 17,650.00 | 17,650.00 | 0.86% | 14,137 |
| Sep 16, 2026 | 17,810.00 | 18,110.00 | 17,480.00 | 17,500.00 | 17,500.00 | -1.74% | 4,316 |
| Sep 15, 2026 | 17,810.00 | 18,110.00 | 17,690.00 | 17,810.00 | 17,810.00 | - | 13,521 |
| Sep 14, 2026 | 17,490.00 | 17,900.00 | 17,440.00 | 17,810.00 | 17,810.00 | 1.83% | 8,492 |
| Sep 10, 2026 | 17,360.00 | 18,070.00 | 17,360.00 | 17,490.00 | 17,490.00 | 0.75% | 12,962 |
| Sep 9, 2026 | 17,390.00 | 17,700.00 | 17,320.00 | 17,360.00 | 17,360.00 | -0.17% | 2,493 |
| Sep 8, 2026 | 17,440.00 | 17,580.00 | 17,180.00 | 17,390.00 | 17,390.00 | -0.29% | 3,961 |
| Sep 7, 2026 | 17,550.00 | 17,640.00 | 17,250.00 | 17,440.00 | 17,440.00 | -0.63% | 2,333 |
| Sep 4, 2026 | 17,460.00 | 17,690.00 | 17,450.00 | 17,550.00 | 17,550.00 | 0.52% | 1,602 |
| Sep 3, 2026 | 17,390.00 | 17,470.00 | 17,110.00 | 17,460.00 | 17,460.00 | 0.40% | 5,312 |
| Sep 2, 2026 | 17,050.00 | 17,410.00 | 17,050.00 | 17,390.00 | 17,390.00 | 1.99% | 7,470 |
| Sep 1, 2026 | 17,030.00 | 17,350.00 | 16,800.00 | 17,170.00 | 17,050.78 | 0.82% | 7,173 |
| Aug 31, 2026 | 16,610.00 | 17,100.00 | 16,440.00 | 17,030.00 | 16,911.76 | 2.53% | 4,797 |
| Aug 28, 2026 | 16,370.00 | 16,910.00 | 16,370.00 | 16,610.00 | 16,494.67 | -0.48% | 3,020 |
| Aug 27, 2026 | 16,660.00 | 16,970.00 | 16,540.00 | 16,690.00 | 16,574.12 | 0.18% | 2,697 |
| Aug 26, 2026 | 16,600.00 | 16,790.00 | 16,430.00 | 16,660.00 | 16,544.33 | 1.40% | 6,516 |
| Aug 25, 2026 | 16,250.00 | 16,550.00 | 16,250.00 | 16,430.00 | 16,315.92 | 1.11% | 2,720 |
| Aug 24, 2026 | 16,620.00 | 16,620.00 | 16,140.00 | 16,250.00 | 16,137.17 | -2.23% | 2,694 |
| Aug 21, 2026 | 16,350.00 | 16,970.00 | 16,360.00 | 16,620.00 | 16,504.60 | 1.65% | 3,854 |
| Aug 20, 2026 | 16,400.00 | 16,780.00 | 16,230.00 | 16,350.00 | 16,236.48 | -0.30% | 4,134 |
| Aug 19, 2026 | 16,220.00 | 16,670.00 | 16,150.00 | 16,400.00 | 16,286.13 | 1.11% | 4,286 |
| Aug 18, 2026 | 16,050.00 | 16,250.00 | 15,860.00 | 16,220.00 | 16,107.38 | 1.06% | 4,083 |
| Aug 17, 2026 | 16,310.00 | 16,310.00 | 15,930.00 | 16,050.00 | 15,938.56 | -1.59% | 10,201 |
| Aug 14, 2026 | 16,120.00 | 16,430.00 | 16,050.00 | 16,310.00 | 16,196.76 | 1.18% | 4,191 |
| Aug 13, 2026 | 15,660.00 | 16,210.00 | 15,660.00 | 16,120.00 | 16,008.07 | 2.94% | 3,857 |
| Aug 12, 2026 | 15,850.00 | 16,050.00 | 15,560.00 | 15,660.00 | 15,551.27 | -1.20% | 10,510 |
| Aug 11, 2026 | 15,910.00 | 16,120.00 | 15,820.00 | 15,850.00 | 15,739.95 | -0.38% | 5,001 |
| Aug 10, 2026 | 16,030.00 | 16,450.00 | 15,900.00 | 15,910.00 | 15,799.53 | -0.69% | 14,421 |