Veloryx Ltd (TLV:VRYX)
Israel · Delayed Price · Currency is ILS · Price in ILA 292.00
+87.90 (43.07%)
At close: Mar 25, 2026
Veloryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.20 | 2.92 | 2.20 | 2.92 | 2.92 | 43.07% | 4,229,995 |
| Mar 24, 2026 | 1.77 | 2.14 | 1.77 | 2.04 | 2.04 | 17.84% | 1,089,544 |
| Mar 23, 2026 | 1.72 | 1.82 | 1.63 | 1.73 | 1.73 | 0.46% | 195,259 |
| Mar 20, 2026 | 1.78 | 1.88 | 1.70 | 1.72 | 1.72 | -2.93% | 51,094 |
| Mar 19, 2026 | 1.85 | 1.95 | 1.77 | 1.78 | 1.78 | -3.22% | 289,039 |
| Mar 18, 2026 | 1.69 | 1.90 | 1.69 | 1.84 | 1.84 | 8.90% | 263,007 |
| Mar 17, 2026 | 1.65 | 1.73 | 1.65 | 1.69 | 1.69 | 2.00% | 111,468 |
| Mar 16, 2026 | 1.52 | 1.71 | 1.52 | 1.65 | 1.65 | 8.68% | 303,162 |
| Mar 13, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.85% | 7,059 |
| Mar 12, 2026 | 1.46 | 1.54 | 1.44 | 1.53 | 1.53 | 4.93% | 58,594 |
| Mar 11, 2026 | 1.53 | 1.52 | 1.42 | 1.46 | 1.46 | -4.32% | 59,020 |
| Mar 10, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -1.23% | 34,468 |
| Mar 9, 2026 | 1.52 | 1.66 | 1.52 | 1.55 | 1.55 | 6.77% | 259,986 |
| Mar 6, 2026 | 1.46 | 1.50 | 1.42 | 1.45 | 1.45 | -0.89% | 62,675 |
| Mar 5, 2026 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | -0.41% | 66,513 |
| Mar 4, 2026 | 1.46 | 1.53 | 1.45 | 1.47 | 1.47 | -1.68% | 45,310 |
| Mar 2, 2026 | 1.33 | 1.58 | 1.33 | 1.49 | 1.49 | 12.01% | 241,515 |
| Feb 27, 2026 | 1.41 | 1.44 | 1.25 | 1.33 | 1.33 | -3.97% | 34,530 |
| Feb 26, 2026 | 1.40 | 1.43 | 1.29 | 1.39 | 1.39 | -1.21% | 127,804 |
| Feb 25, 2026 | 1.53 | 1.48 | 1.40 | 1.40 | 1.40 | -7.99% | 202,039 |
| Feb 24, 2026 | 1.60 | 1.59 | 1.50 | 1.53 | 1.53 | -4.68% | 60,518 |
| Feb 23, 2026 | 1.68 | 1.73 | 1.56 | 1.60 | 1.60 | -4.76% | 158,764 |
| Feb 20, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 4.15% | 80,885 |
| Feb 19, 2026 | 1.65 | 1.70 | 1.59 | 1.61 | 1.61 | -0.37% | 131,512 |
| Feb 18, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -3.86% | 56,556 |
| Feb 17, 2026 | 1.83 | 1.83 | 1.64 | 1.69 | 1.69 | -3.93% | 159,408 |
| Feb 16, 2026 | 1.63 | 1.79 | 1.63 | 1.75 | 1.75 | 5.66% | 275,534 |
| Feb 13, 2026 | 1.64 | 1.71 | 1.63 | 1.66 | 1.66 | -0.36% | 86,024 |
| Feb 12, 2026 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | -0.54% | 158,003 |
| Feb 11, 2026 | 1.66 | 1.72 | 1.55 | 1.68 | 1.68 | 2.63% | 309,369 |
| Feb 10, 2026 | 1.75 | 1.74 | 1.54 | 1.63 | 1.63 | -6.48% | 940,307 |
| Feb 9, 2026 | 1.78 | 1.86 | 1.73 | 1.75 | 1.75 | 0.46% | 133,634 |
| Feb 6, 2026 | 1.83 | 1.83 | 1.65 | 1.74 | 1.74 | -3.50% | 46,607 |
| Feb 5, 2026 | 1.77 | 1.95 | 1.73 | 1.80 | 1.80 | -0.44% | 173,890 |
| Feb 4, 2026 | 1.91 | 1.87 | 1.80 | 1.81 | 1.81 | -5.19% | 127,302 |
| Feb 3, 2026 | 1.90 | 1.98 | 1.81 | 1.91 | 1.91 | 0.58% | 239,901 |
| Feb 2, 2026 | 1.95 | 1.96 | 1.80 | 1.90 | 1.90 | 0.74% | 205,427 |
| Jan 30, 2026 | 2.00 | 2.02 | 1.76 | 1.88 | 1.88 | -8.42% | 400,899 |
| Jan 29, 2026 | 2.27 | 2.30 | 2.03 | 2.06 | 2.06 | -9.51% | 1,216,994 |
| Jan 28, 2026 | 2.00 | 2.30 | 2.00 | 2.27 | 2.27 | 12.31% | 1,643,625 |
| Jan 27, 2026 | 1.77 | 2.06 | 1.66 | 2.02 | 2.02 | 14.37% | 1,256,556 |
| Jan 26, 2026 | 1.86 | 1.94 | 1.71 | 1.77 | 1.77 | -4.90% | 445,794 |
| Jan 23, 2026 | 1.89 | 1.93 | 1.81 | 1.86 | 1.86 | -1.74% | 102,981 |
| Jan 22, 2026 | 1.92 | 1.97 | 1.83 | 1.89 | 1.89 | 0.64% | 271,090 |
| Jan 21, 2026 | 1.95 | 2.18 | 1.75 | 1.88 | 1.88 | -4.57% | 2,387,617 |
| Jan 20, 2026 | 1.53 | 1.97 | 1.41 | 1.97 | 1.97 | 27.76% | 1,800,061 |
| Jan 19, 2026 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | -7.83% | 463,517 |
| Jan 16, 2026 | 1.77 | 1.83 | 1.66 | 1.67 | 1.67 | -5.32% | 261,093 |
| Jan 15, 2026 | 1.65 | 1.79 | 1.57 | 1.77 | 1.77 | 4.74% | 749,681 |
| Jan 14, 2026 | 2.10 | 2.10 | 1.67 | 1.69 | 1.69 | -17.99% | 1,885,328 |