XTL Biopharmaceuticals Ltd. (TLV:XTLB)
Israel · Delayed Price · Currency is ILS · Price in ILA 2.700
0.00 (0.00%)
At close: Jan 30, 2026
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 167,896 |
| Jan 29, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 3,748,742 |
| Jan 28, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 3,155,621 |
| Jan 27, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -6.67% | 5,078,975 |
| Jan 26, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 7,343,361 |
| Jan 23, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 6.90% | 8,678,763 |
| Jan 22, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 3,435,711 |
| Jan 21, 2026 | 2.80 | 2.90 | 2.60 | 2.80 | 2.80 | 3.70% | 12,850,170 |
| Jan 20, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 4,097,208 |
| Jan 19, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -6.67% | 5,171,238 |
| Jan 16, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 5,673,138 |
| Jan 15, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 20,411,832 |
| Jan 14, 2026 | 3.30 | 3.30 | 2.70 | 2.70 | 2.70 | -22.86% | 45,245,000 |
| Jan 13, 2026 | 2.20 | 4.40 | 2.20 | 3.50 | 3.50 | 59.09% | 121,086,014 |
| Jan 12, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 2,478,718 |
| Jan 9, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 1,347,970 |
| Jan 8, 2026 | 2.40 | 2.50 | 2.10 | 2.20 | 2.20 | -8.33% | 8,349,467 |
| Jan 7, 2026 | 2.30 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 2,803,520 |
| Jan 6, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 5,553,064 |
| Jan 5, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 4,641,762 |
| Jan 1, 2026 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | -8.33% | 9,366,772 |
| Dec 31, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | 3,887,399 |
| Dec 30, 2025 | 2.40 | 2.60 | 2.40 | 2.40 | 2.40 | - | 7,329,474 |
| Dec 29, 2025 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | -4.00% | 4,974,682 |
| Dec 28, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 4,579,846 |
| Dec 25, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 1,805,341 |
| Dec 24, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 1,911,585 |
| Dec 23, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 1,920,346 |
| Dec 22, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 1,103,852 |
| Dec 21, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 1,432,664 |
| Dec 18, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 3,067,516 |
| Dec 17, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 1,134,178 |
| Dec 16, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 871,059 |
| Dec 15, 2025 | 3.00 | 2.90 | 2.80 | 2.90 | 2.90 | -3.33% | 925,034 |
| Dec 14, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 39,450 |
| Dec 11, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 1,331,814 |
| Dec 10, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | - | 577,401 |
| Dec 9, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | - | 174,262 |
| Dec 8, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 68,100 |
| Dec 7, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 134,000 |
| Dec 4, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 653,995 |
| Dec 3, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 721,903 |
| Dec 2, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -6.25% | 2,565,686 |
| Dec 1, 2025 | 2.90 | 3.30 | 2.80 | 3.20 | 3.20 | 10.34% | 6,082,814 |
| Nov 30, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 894,937 |
| Nov 27, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 719,098 |
| Nov 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 933,012 |
| Nov 25, 2025 | 2.90 | 3.00 | 2.60 | 2.80 | 2.80 | -3.45% | 6,252,270 |
| Nov 24, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 2,675,899 |
| Nov 23, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | -3.23% | 3,752,888 |