Villar International Ltd. (TLV:VILR)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,570
+80 (0.46%)
Sep 10, 2026, 5:24 PM IDT
Villar International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 15,950.00 | 16,440.00 | 15,760.00 | 16,020.00 | 15,908.77 | 0.44% | 24,217 |
| Aug 6, 2026 | 17,360.00 | 17,360.00 | 15,950.00 | 15,950.00 | 15,839.25 | -1.85% | 119,738 |
| Aug 5, 2026 | 16,550.00 | 16,860.00 | 16,250.00 | 16,250.00 | 16,137.17 | -1.81% | 11,844 |
| Aug 4, 2026 | 16,880.00 | 17,110.00 | 16,540.00 | 16,550.00 | 16,435.09 | -1.95% | 11,712 |
| Aug 3, 2026 | 17,300.00 | 17,440.00 | 16,880.00 | 16,880.00 | 16,762.80 | -2.43% | 10,743 |
| Jul 31, 2026 | 17,320.00 | 17,560.00 | 17,100.00 | 17,300.00 | 17,179.88 | -0.12% | 2,823 |
| Jul 30, 2026 | 17,600.00 | 17,790.00 | 17,300.00 | 17,320.00 | 17,199.74 | -1.59% | 4,789 |
| Jul 29, 2026 | 17,600.00 | 17,870.00 | 17,210.00 | 17,600.00 | 17,477.80 | -0.34% | 7,361 |
| Jul 28, 2026 | 17,260.00 | 17,760.00 | 17,260.00 | 17,660.00 | 17,537.38 | 2.32% | 2,971 |
| Jul 27, 2026 | 17,940.00 | 18,150.00 | 17,210.00 | 17,260.00 | 17,140.16 | -3.52% | 3,248 |
| Jul 24, 2026 | 17,130.00 | 18,030.00 | 17,130.00 | 17,890.00 | 17,765.78 | 3.05% | 7,220 |
| Jul 22, 2026 | 17,130.00 | 17,840.00 | 17,010.00 | 17,360.00 | 17,239.46 | 1.34% | 6,215 |
| Jul 21, 2026 | 17,520.00 | 17,680.00 | 17,050.00 | 17,130.00 | 17,011.06 | -2.23% | 3,050 |
| Jul 20, 2026 | 17,400.00 | 17,670.00 | 17,290.00 | 17,520.00 | 17,398.35 | -0.17% | 4,653 |
| Jul 17, 2026 | 17,380.00 | 17,670.00 | 17,300.00 | 17,550.00 | 17,428.15 | 0.98% | 2,458 |
| Jul 16, 2026 | 17,490.00 | 17,550.00 | 17,200.00 | 17,380.00 | 17,259.33 | 0.17% | 3,952 |
| Jul 15, 2026 | 17,350.00 | 17,560.00 | 17,250.00 | 17,350.00 | 17,229.53 | - | 3,172 |
| Jul 14, 2026 | 17,580.00 | 17,610.00 | 17,210.00 | 17,350.00 | 17,229.53 | -1.31% | 4,710 |
| Jul 13, 2026 | 17,430.00 | 17,630.00 | 16,930.00 | 17,580.00 | 17,457.94 | 0.86% | 4,841 |
| Jul 10, 2026 | 17,430.00 | 17,510.00 | 17,230.00 | 17,430.00 | 17,308.98 | - | 1,858 |
| Jul 9, 2026 | 17,720.00 | 17,810.00 | 17,350.00 | 17,430.00 | 17,308.98 | -1.64% | 15,855 |
| Jul 8, 2026 | 17,940.00 | 18,100.00 | 17,650.00 | 17,720.00 | 17,596.97 | -1.23% | 7,142 |
| Jul 7, 2026 | 18,460.00 | 18,690.00 | 17,940.00 | 17,940.00 | 17,815.44 | -2.82% | 8,085 |
| Jul 6, 2026 | 18,920.00 | 19,270.00 | 18,240.00 | 18,460.00 | 18,331.83 | -2.43% | 6,597 |
| Jul 3, 2026 | 18,480.00 | 19,090.00 | 18,340.00 | 18,920.00 | 18,788.63 | 2.10% | 2,581 |
| Jul 2, 2026 | 18,370.00 | 18,590.00 | 18,240.00 | 18,530.00 | 18,401.34 | 0.87% | 3,013 |