Veloryx Ltd (TLV:VRYX)
Israel · Delayed Price · Currency is ILS · Price in ILA 146.50
-5.60 (-3.68%)
Jul 24, 2026, 1:44 PM IDT
Veloryx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 156.00 | 158.60 | 151.90 | 152.10 | 152.10 | -0.65% | 78,255 |
| Jul 21, 2026 | 151.20 | 154.80 | 152.80 | 153.10 | 153.10 | 1.26% | 274,710 |
| Jul 20, 2026 | 148.00 | 153.00 | 146.00 | 151.20 | 151.20 | 2.16% | 1,705,760 |
| Jul 17, 2026 | 142.00 | 148.90 | 142.00 | 148.00 | 148.00 | 4.23% | 51,354 |
| Jul 16, 2026 | 137.40 | 148.80 | 132.10 | 142.00 | 142.00 | 3.35% | 60,664 |
| Jul 15, 2026 | 133.00 | 146.80 | 132.10 | 137.40 | 137.40 | 3.39% | 79,212 |
| Jul 14, 2026 | 132.40 | 136.00 | 132.30 | 132.90 | 132.90 | 0.38% | 57,044 |
| Jul 13, 2026 | 138.50 | 140.00 | 132.00 | 132.40 | 132.40 | -4.40% | 146,923 |
| Jul 10, 2026 | 137.00 | 142.00 | 137.00 | 138.50 | 138.50 | 1.61% | 19,736 |
| Jul 9, 2026 | 132.80 | 141.00 | 130.30 | 136.30 | 136.30 | 2.64% | 69,538 |
| Jul 8, 2026 | 127.00 | 140.00 | 126.10 | 132.80 | 132.80 | 2.95% | 89,403 |
| Jul 7, 2026 | 140.00 | 140.70 | 124.00 | 129.00 | 129.00 | -8.32% | 148,210 |
| Jul 6, 2026 | 139.30 | 142.80 | 138.00 | 140.70 | 140.70 | 1.01% | 212,463 |
| Jul 3, 2026 | 141.30 | 146.90 | 139.00 | 139.30 | 139.30 | -1.42% | 47,815 |
| Jul 2, 2026 | 147.80 | 147.80 | 140.30 | 141.30 | 141.30 | -2.69% | 38,542 |
| Jul 1, 2026 | 144.30 | 147.50 | 143.70 | 145.20 | 145.20 | 0.62% | 46,098 |
| Jun 30, 2026 | 144.00 | 146.90 | 138.00 | 144.30 | 144.30 | 2.56% | 148,912 |
| Jun 29, 2026 | 156.60 | 184.00 | 135.00 | 140.70 | 140.70 | -10.15% | 656,066 |
| Jun 26, 2026 | 144.20 | 158.20 | 138.00 | 156.60 | 156.60 | 8.60% | 112,491 |
| Jun 25, 2026 | 144.80 | 144.80 | 139.00 | 144.20 | 144.20 | 0.07% | 105,671 |
| Jun 24, 2026 | 149.60 | 146.90 | 140.10 | 144.10 | 144.10 | -3.68% | 143,173 |
| Jun 23, 2026 | 169.00 | 169.00 | 149.00 | 149.60 | 149.60 | -12.92% | 281,307 |
| Jun 22, 2026 | 172.00 | 180.10 | 165.00 | 171.80 | 171.80 | -0.12% | 327,226 |
| Jun 19, 2026 | 147.00 | 175.00 | 147.00 | 172.00 | 172.00 | 20.28% | 390,808 |
| Jun 18, 2026 | 127.00 | 143.90 | 125.90 | 143.00 | 143.00 | 19.17% | 441,619 |
| Jun 17, 2026 | 116.90 | 120.00 | 114.00 | 120.00 | 120.00 | 2.65% | 105,847 |
| Jun 16, 2026 | 119.10 | 120.00 | 116.30 | 116.90 | 116.90 | -1.85% | 115,568 |
| Jun 15, 2026 | 125.90 | 125.90 | 118.00 | 119.10 | 119.10 | -7.17% | 195,666 |
| Jun 12, 2026 | 127.70 | 135.00 | 124.50 | 128.30 | 128.30 | 14.55% | 590,218 |
| Jun 11, 2026 | 115.00 | 115.00 | 106.00 | 112.00 | 112.00 | -2.61% | 239,349 |
| Jun 10, 2026 | 118.50 | 120.00 | 105.80 | 115.00 | 115.00 | -2.95% | 261,478 |
| Jun 9, 2026 | 121.30 | 132.50 | 116.70 | 118.50 | 118.50 | -2.31% | 96,421 |
| Jun 8, 2026 | 124.50 | 123.90 | 112.40 | 121.30 | 121.30 | -2.57% | 104,339 |
| Jun 5, 2026 | 126.50 | 125.00 | 123.80 | 124.50 | 124.50 | -1.58% | 13,216 |
| Jun 4, 2026 | 135.60 | 135.60 | 124.00 | 126.50 | 126.50 | -6.71% | 119,227 |
| Jun 3, 2026 | 136.00 | 136.00 | 125.00 | 135.60 | 135.60 | -2.59% | 334,230 |
| Jun 2, 2026 | 146.60 | 146.60 | 136.10 | 139.20 | 139.20 | -3.40% | 49,727 |
| Jun 1, 2026 | 140.60 | 148.00 | 138.00 | 144.10 | 144.10 | 0.56% | 82,030 |
| May 29, 2026 | 143.40 | 149.00 | 135.10 | 143.30 | 143.30 | -0.07% | 24,296 |
| May 28, 2026 | 142.10 | 147.70 | 137.00 | 143.40 | 143.40 | 0.91% | 87,835 |
| May 27, 2026 | 142.90 | 144.70 | 140.00 | 142.10 | 142.10 | -0.56% | 348,956 |
| May 26, 2026 | 142.20 | 144.80 | 140.00 | 142.90 | 142.90 | -1.31% | 51,000 |
| May 25, 2026 | 149.10 | 163.50 | 143.00 | 144.80 | 144.80 | -2.88% | 75,601 |
| May 20, 2026 | 153.10 | 155.70 | 148.10 | 149.10 | 149.10 | -2.61% | 20,373 |
| May 19, 2026 | 151.80 | 158.70 | 151.30 | 153.10 | 153.10 | 0.86% | 17,315 |
| May 18, 2026 | 154.00 | 156.90 | 150.90 | 151.80 | 151.80 | -1.43% | 50,680 |
| May 15, 2026 | 156.80 | 156.80 | 145.00 | 154.00 | 154.00 | - | 46,488 |
| May 14, 2026 | 158.10 | 162.90 | 148.10 | 154.00 | 154.00 | -2.59% | 186,360 |
| May 13, 2026 | 162.70 | 166.50 | 156.60 | 158.10 | 158.10 | -2.83% | 30,540 |
| May 12, 2026 | 158.00 | 169.70 | 152.90 | 162.70 | 162.70 | 1.18% | 187,076 |