Veloryx Ltd (TLV:VRYX)
Israel · Delayed Price · Currency is ILS · Price in ILA 159.90
+6.30 (4.10%)
Sep 23, 2026, 4:14 PM IDT
Veloryx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 150.30 | 160.00 | 150.30 | 153.60 | 153.60 | 2.61% | 52,904 |
| Sep 17, 2026 | 153.50 | 152.70 | 148.00 | 149.70 | 149.70 | -2.48% | 43,413 |
| Sep 16, 2026 | 162.70 | 160.90 | 152.70 | 153.50 | 153.50 | -5.65% | 65,206 |
| Sep 15, 2026 | 170.80 | 167.60 | 157.00 | 162.70 | 162.70 | -4.74% | 28,895 |
| Sep 14, 2026 | 177.00 | 177.70 | 165.00 | 170.80 | 170.80 | -3.50% | 37,075 |
| Sep 10, 2026 | 179.10 | 180.00 | 172.10 | 177.00 | 177.00 | -1.17% | 195,491 |
| Sep 9, 2026 | 180.20 | 182.90 | 176.80 | 179.10 | 179.10 | -0.61% | 8,482 |
| Sep 8, 2026 | 179.90 | 189.90 | 179.00 | 180.20 | 180.20 | 0.17% | 192,967 |
| Sep 7, 2026 | 179.30 | 182.70 | 179.20 | 179.90 | 179.90 | 0.33% | 248,590 |
| Sep 4, 2026 | 170.50 | 181.00 | 170.50 | 179.30 | 179.30 | 2.57% | 93,570 |
| Sep 3, 2026 | 186.00 | 193.80 | 172.00 | 174.80 | 174.80 | -6.02% | 256,250 |
| Sep 2, 2026 | 185.00 | 187.90 | 180.10 | 186.00 | 186.00 | 0.54% | 176,636 |
| Sep 1, 2026 | 173.30 | 186.00 | 173.30 | 185.00 | 185.00 | 4.82% | 189,437 |
| Aug 31, 2026 | 168.80 | 187.00 | 165.00 | 176.50 | 176.50 | 4.56% | 213,924 |
| Aug 28, 2026 | 179.30 | 179.30 | 166.00 | 168.80 | 168.80 | 0.18% | 230,142 |
| Aug 27, 2026 | 175.00 | 179.90 | 164.80 | 168.50 | 168.50 | -1.46% | 167,526 |
| Aug 26, 2026 | 166.90 | 176.70 | 166.80 | 171.00 | 171.00 | 2.52% | 1,429,239 |
| Aug 25, 2026 | 161.40 | 170.00 | 158.40 | 166.80 | 166.80 | 3.35% | 280,332 |
| Aug 24, 2026 | 163.90 | 174.90 | 155.00 | 161.40 | 161.40 | -1.53% | 359,550 |
| Aug 21, 2026 | 153.90 | 169.90 | 151.10 | 163.90 | 163.90 | 6.50% | 1,324,731 |
| Aug 20, 2026 | 141.20 | 155.00 | 141.20 | 153.90 | 153.90 | 8.99% | 166,708 |
| Aug 19, 2026 | 141.10 | 144.40 | 140.00 | 141.20 | 141.20 | 1.88% | 327,346 |
| Aug 18, 2026 | 133.70 | 139.40 | 135.10 | 138.60 | 138.60 | 3.66% | 54,037 |
| Aug 17, 2026 | 135.90 | 141.30 | 131.40 | 133.70 | 133.70 | -0.22% | 153,613 |
| Aug 14, 2026 | 132.70 | 134.90 | 132.00 | 134.00 | 134.00 | 4.12% | 111,293 |
| Aug 13, 2026 | 120.60 | 132.00 | 120.60 | 128.70 | 128.70 | 2.14% | 138,646 |
| Aug 12, 2026 | 120.00 | 128.70 | 119.70 | 126.00 | 126.00 | 5.00% | 242,694 |
| Aug 11, 2026 | 119.00 | 120.90 | 115.90 | 120.00 | 120.00 | 0.84% | 484,362 |
| Aug 10, 2026 | 124.00 | 124.00 | 114.70 | 119.00 | 119.00 | -4.03% | 283,628 |
| Aug 7, 2026 | 129.90 | 129.90 | 120.00 | 124.00 | 124.00 | -4.10% | 69,398 |
| Aug 6, 2026 | 128.80 | 134.00 | 125.00 | 129.30 | 129.30 | 0.39% | 94,099 |
| Aug 5, 2026 | 141.10 | 143.70 | 127.00 | 128.80 | 128.80 | -10.37% | 551,157 |
| Aug 4, 2026 | 148.00 | 148.00 | 137.70 | 143.70 | 143.70 | -1.17% | 29,105 |
| Aug 3, 2026 | 137.00 | 153.00 | 136.90 | 145.40 | 145.40 | 6.13% | 96,570 |
| Jul 31, 2026 | 134.70 | 145.00 | 134.40 | 137.00 | 137.00 | 1.71% | 68,198 |
| Jul 30, 2026 | 131.80 | 136.90 | 127.70 | 134.70 | 134.70 | 2.20% | 95,286 |
| Jul 29, 2026 | 139.70 | 143.00 | 128.60 | 131.80 | 131.80 | -5.65% | 329,504 |
| Jul 28, 2026 | 143.80 | 146.70 | 136.30 | 139.70 | 139.70 | -2.85% | 101,098 |
| Jul 27, 2026 | 149.10 | 149.10 | 138.00 | 143.80 | 143.80 | -3.55% | 54,705 |
| Jul 24, 2026 | 146.50 | 152.00 | 146.50 | 149.10 | 149.10 | -1.97% | 5,913 |
| 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 |