Veloryx Ltd (TLV:VRYX)
Israel · Delayed Price · Currency is ILS · Price in ILA 146.40
-2.70 (-1.81%)
May 25, 2026, 2:59 PM IDT
Veloryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 165.20 | 165.20 | 157.30 | 160.80 | 160.80 | -2.66% | 172,723 |
| May 8, 2026 | 164.80 | 166.00 | 160.00 | 165.20 | 165.20 | 0.61% | 64,284 |
| May 7, 2026 | 170.00 | 175.00 | 160.60 | 164.20 | 164.20 | 3.79% | 332,275 |
| May 6, 2026 | 163.40 | 162.10 | 150.10 | 158.20 | 158.20 | -3.18% | 181,590 |
| May 5, 2026 | 167.60 | 170.00 | 162.00 | 163.40 | 163.40 | -2.51% | 119,365 |
| 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 |