Veloryx Ltd (TLV:VRYX)
Israel · Delayed Price · Currency is ILS · Price in ILA 162.50
-5.10 (-3.04%)
May 5, 2026, 12:12 PM IDT
Veloryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 173.10 | 176.00 | 161.00 | 167.60 | 167.60 | -3.18% | 217,960 |
| May 1, 2026 | 172.40 | 175.90 | 171.00 | 173.10 | 173.10 | 0.41% | 33,554 |
| Apr 30, 2026 | 176.80 | 179.50 | 170.00 | 172.40 | 172.40 | -2.49% | 99,113 |
| Apr 29, 2026 | 164.90 | 179.90 | 164.90 | 176.80 | 176.80 | 7.54% | 217,588 |
| Apr 28, 2026 | 183.00 | 182.80 | 162.00 | 164.40 | 164.40 | -10.16% | 555,155 |
| Apr 27, 2026 | 192.90 | 193.00 | 180.00 | 183.00 | 183.00 | -1.56% | 113,350 |
| Apr 24, 2026 | 183.30 | 193.40 | 183.30 | 185.90 | 185.90 | 1.42% | 97,345 |
| Apr 23, 2026 | 180.00 | 195.00 | 178.00 | 183.30 | 183.30 | 7.26% | 409,687 |
| Apr 20, 2026 | 183.20 | 192.20 | 170.00 | 170.90 | 170.90 | -6.71% | 188,357 |
| Apr 17, 2026 | 190.00 | 192.00 | 182.80 | 183.20 | 183.20 | 0.83% | 156,990 |
| Apr 16, 2026 | 205.30 | 205.30 | 165.10 | 181.70 | 181.70 | -11.50% | 950,249 |
| Apr 15, 2026 | 210.00 | 211.80 | 200.00 | 205.30 | 205.30 | -2.24% | 200,786 |
| Apr 14, 2026 | 220.80 | 220.00 | 200.00 | 210.00 | 210.00 | -4.89% | 174,435 |
| Apr 13, 2026 | 215.40 | 224.60 | 209.40 | 220.80 | 220.80 | 2.51% | 171,879 |
| Apr 10, 2026 | 217.00 | 217.00 | 210.00 | 215.40 | 215.40 | 0.51% | 69,752 |
| Apr 9, 2026 | 212.00 | 218.00 | 210.00 | 214.30 | 214.30 | 2.78% | 266,427 |
| Apr 6, 2026 | 208.00 | 220.00 | 200.00 | 208.50 | 208.50 | -10.63% | 1,226,180 |
| Mar 31, 2026 | 250.00 | 256.80 | 221.00 | 233.30 | 233.30 | -2.43% | 304,720 |
| Mar 30, 2026 | 240.00 | 257.00 | 210.00 | 239.10 | 239.10 | -2.13% | 1,136,464 |
| Mar 27, 2026 | 263.00 | 277.00 | 232.00 | 244.30 | 244.30 | -3.09% | 1,089,300 |
| Mar 26, 2026 | 285.80 | 285.80 | 231.00 | 252.10 | 252.10 | -13.66% | 2,396,538 |
| Mar 25, 2026 | 220.00 | 292.00 | 220.00 | 292.00 | 292.00 | 43.07% | 4,229,995 |
| Mar 24, 2026 | 176.50 | 214.00 | 176.50 | 204.10 | 204.10 | 17.84% | 1,089,544 |
| Mar 23, 2026 | 172.40 | 182.00 | 162.70 | 173.20 | 173.20 | 0.46% | 195,259 |
| Mar 20, 2026 | 177.60 | 187.90 | 169.90 | 172.40 | 172.40 | -2.93% | 51,094 |
| Mar 19, 2026 | 185.00 | 195.00 | 177.00 | 177.60 | 177.60 | -3.22% | 289,039 |
| Mar 18, 2026 | 168.50 | 190.00 | 168.50 | 183.50 | 183.50 | 8.90% | 263,007 |
| Mar 17, 2026 | 165.20 | 173.00 | 165.00 | 168.50 | 168.50 | 2.00% | 111,468 |
| Mar 16, 2026 | 152.00 | 171.10 | 152.00 | 165.20 | 165.20 | 8.68% | 303,162 |
| Mar 13, 2026 | 153.90 | 153.90 | 151.90 | 152.00 | 152.00 | -0.85% | 7,059 |
| Mar 12, 2026 | 146.10 | 154.00 | 144.00 | 153.30 | 153.30 | 4.93% | 58,594 |
| Mar 11, 2026 | 152.70 | 151.90 | 142.10 | 146.10 | 146.10 | -4.32% | 59,020 |
| Mar 10, 2026 | 154.60 | 154.60 | 151.30 | 152.70 | 152.70 | -1.23% | 34,468 |
| Mar 9, 2026 | 152.00 | 166.00 | 152.00 | 154.60 | 154.60 | 6.77% | 259,986 |
| Mar 6, 2026 | 146.10 | 150.00 | 141.50 | 144.80 | 144.80 | -0.89% | 62,675 |
| Mar 5, 2026 | 146.70 | 150.20 | 143.80 | 146.10 | 146.10 | -0.41% | 66,513 |
| Mar 4, 2026 | 146.40 | 153.00 | 145.40 | 146.70 | 146.70 | -1.68% | 45,310 |
| Mar 2, 2026 | 133.20 | 157.90 | 133.20 | 149.20 | 149.20 | 12.01% | 241,515 |
| Feb 27, 2026 | 141.30 | 144.00 | 125.00 | 133.20 | 133.20 | -3.97% | 34,530 |
| Feb 26, 2026 | 140.40 | 143.00 | 128.60 | 138.70 | 138.70 | -1.21% | 127,804 |
| Feb 25, 2026 | 152.60 | 148.00 | 140.00 | 140.40 | 140.40 | -7.99% | 202,039 |
| Feb 24, 2026 | 160.10 | 159.00 | 150.00 | 152.60 | 152.60 | -4.68% | 60,518 |
| Feb 23, 2026 | 168.10 | 173.00 | 156.30 | 160.10 | 160.10 | -4.76% | 158,764 |
| Feb 20, 2026 | 164.00 | 169.00 | 163.50 | 168.10 | 168.10 | 4.15% | 80,885 |
| Feb 19, 2026 | 165.00 | 169.50 | 159.20 | 161.40 | 161.40 | -0.37% | 131,512 |
| Feb 18, 2026 | 168.50 | 168.80 | 161.50 | 162.00 | 162.00 | -3.86% | 56,556 |
| Feb 17, 2026 | 182.80 | 182.80 | 164.00 | 168.50 | 168.50 | -3.93% | 159,408 |
| Feb 16, 2026 | 162.90 | 179.00 | 162.90 | 175.40 | 175.40 | 5.66% | 275,534 |
| Feb 13, 2026 | 163.50 | 171.20 | 163.30 | 166.00 | 166.00 | -0.36% | 86,024 |
| Feb 12, 2026 | 168.00 | 169.90 | 164.20 | 166.60 | 166.60 | -0.54% | 158,003 |