Zanlakol Ltd (TLV:ZNKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,141.00
-19.00 (-0.46%)
Feb 20, 2026, 1:44 PM IDT
Zanlakol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4,160.00 | 4,159.00 | 4,110.00 | 4,141.00 | 4,141.00 | -0.46% | 598 |
| Feb 19, 2026 | 4,190.00 | 4,190.00 | 4,101.00 | 4,160.00 | 4,160.00 | -0.72% | 2,277 |
| Feb 18, 2026 | 4,217.00 | 4,192.00 | 4,188.00 | 4,190.00 | 4,190.00 | -0.64% | 555 |
| Feb 17, 2026 | 4,238.00 | 4,238.00 | 4,197.00 | 4,217.00 | 4,217.00 | -0.50% | 993 |
| Feb 16, 2026 | 4,226.00 | 4,241.00 | 4,226.00 | 4,238.00 | 4,238.00 | -0.84% | 842 |
| Feb 13, 2026 | 4,266.00 | 4,283.00 | 4,270.00 | 4,274.00 | 4,274.00 | 0.19% | 386 |
| Feb 12, 2026 | 4,304.00 | 4,304.00 | 4,260.00 | 4,266.00 | 4,266.00 | -0.88% | 713 |
| Feb 11, 2026 | 4,293.00 | 4,305.00 | 4,304.00 | 4,304.00 | 4,304.00 | 0.26% | 581 |
| Feb 10, 2026 | 4,223.00 | 4,372.00 | 4,223.00 | 4,293.00 | 4,293.00 | 1.66% | 1,415 |
| Feb 9, 2026 | 4,256.00 | 4,280.00 | 4,211.00 | 4,223.00 | 4,223.00 | -0.78% | 1,184 |
| Feb 6, 2026 | 4,223.00 | 4,269.00 | 4,223.00 | 4,256.00 | 4,256.00 | 0.78% | 117 |
| Feb 5, 2026 | 4,278.00 | 4,265.00 | 4,211.00 | 4,223.00 | 4,223.00 | -1.29% | 3,254 |
| Feb 4, 2026 | 4,329.00 | 4,329.00 | 4,215.00 | 4,278.00 | 4,278.00 | -1.18% | 1,063 |
| Feb 3, 2026 | 4,320.00 | 4,382.00 | 4,309.00 | 4,329.00 | 4,329.00 | 0.21% | 634 |
| Feb 2, 2026 | 4,356.00 | 4,356.00 | 4,288.00 | 4,320.00 | 4,320.00 | -0.83% | 764 |
| Jan 30, 2026 | 4,358.00 | 4,379.00 | 4,354.00 | 4,356.00 | 4,356.00 | -0.05% | 258 |
| Jan 29, 2026 | 4,353.00 | 4,397.00 | 4,353.00 | 4,358.00 | 4,358.00 | 0.11% | 333 |
| Jan 28, 2026 | 4,217.00 | 4,388.00 | 4,278.00 | 4,353.00 | 4,353.00 | 3.23% | 491 |
| Jan 27, 2026 | 4,186.00 | 4,248.00 | 4,187.00 | 4,217.00 | 4,217.00 | 0.74% | 1,010 |
| Jan 26, 2026 | 4,151.00 | 4,300.00 | 4,152.00 | 4,186.00 | 4,186.00 | 0.84% | 566 |
| Jan 23, 2026 | 4,119.00 | 4,176.00 | 4,118.00 | 4,151.00 | 4,151.00 | 0.78% | 1,111 |
| Jan 22, 2026 | 4,203.00 | 4,172.00 | 4,098.00 | 4,119.00 | 4,119.00 | -2.00% | 1,271 |
| Jan 21, 2026 | 4,300.00 | 4,259.00 | 4,148.00 | 4,203.00 | 4,203.00 | -2.26% | 1,970 |
| Jan 20, 2026 | 4,459.00 | 4,459.00 | 4,201.00 | 4,300.00 | 4,300.00 | -2.16% | 1,478 |
| Jan 19, 2026 | 4,416.00 | 4,460.00 | 4,321.00 | 4,395.00 | 4,395.00 | -0.48% | 1,505 |
| Jan 16, 2026 | 4,500.00 | 4,476.00 | 4,361.00 | 4,416.00 | 4,416.00 | -1.87% | 1,228 |
| Jan 15, 2026 | 4,372.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2.93% | 204 |
| Jan 14, 2026 | 4,302.00 | 4,390.00 | 4,300.00 | 4,372.00 | 4,372.00 | 1.63% | 1,191 |
| Jan 13, 2026 | 4,312.00 | 4,334.00 | 4,300.00 | 4,302.00 | 4,302.00 | -0.23% | 3,184 |
| Jan 12, 2026 | 4,459.00 | 4,427.00 | 4,200.00 | 4,312.00 | 4,312.00 | -3.30% | 4,306 |
| Jan 9, 2026 | 4,359.00 | 4,517.00 | 4,345.00 | 4,459.00 | 4,459.00 | 2.29% | 2,822 |
| Jan 8, 2026 | 4,380.00 | 4,380.00 | 4,345.00 | 4,359.00 | 4,359.00 | -0.48% | 986 |
| Jan 7, 2026 | 4,361.00 | 4,420.00 | 4,340.00 | 4,380.00 | 4,380.00 | 0.44% | 2,375 |
| Jan 6, 2026 | 4,341.00 | 4,385.00 | 4,324.00 | 4,361.00 | 4,361.00 | 0.46% | 1,683 |
| Jan 5, 2026 | 4,395.00 | 4,395.00 | 4,304.00 | 4,341.00 | 4,341.00 | -1.23% | 3,391 |
| Jan 1, 2026 | 4,438.00 | 4,460.00 | 4,371.00 | 4,395.00 | 4,395.00 | -0.97% | 1,317 |
| Dec 31, 2025 | 4,490.00 | 4,479.00 | 4,358.00 | 4,438.00 | 4,438.00 | -1.16% | 812 |
| Dec 30, 2025 | 4,521.00 | 4,533.00 | 4,450.00 | 4,490.00 | 4,490.00 | -0.69% | 1,178 |
| Dec 29, 2025 | 4,527.00 | 4,621.00 | 4,485.00 | 4,521.00 | 4,521.00 | -0.13% | 1,682 |
| Dec 28, 2025 | 4,707.00 | 4,707.00 | 4,481.00 | 4,527.00 | 4,527.00 | -3.82% | 520 |
| Dec 25, 2025 | 4,687.00 | 4,709.00 | 4,655.00 | 4,707.00 | 4,707.00 | 0.43% | 2,067 |
| Dec 24, 2025 | 4,651.00 | 4,710.00 | 4,624.00 | 4,687.00 | 4,687.00 | 0.77% | 1,318 |
| Dec 23, 2025 | 4,725.00 | 4,725.00 | 4,585.00 | 4,651.00 | 4,651.00 | -1.57% | 2,432 |
| Dec 22, 2025 | 4,383.00 | 4,725.00 | 4,320.00 | 4,725.00 | 4,725.00 | 7.80% | 5,141 |
| Dec 21, 2025 | 4,393.00 | 4,426.00 | 4,350.00 | 4,383.00 | 4,383.00 | -0.23% | 868 |
| Dec 18, 2025 | 4,347.00 | 4,469.00 | 4,240.00 | 4,393.00 | 4,393.00 | 1.06% | 4,330 |
| Dec 17, 2025 | 4,371.00 | 4,372.00 | 4,203.00 | 4,347.00 | 4,347.00 | -0.55% | 897 |
| Dec 16, 2025 | 4,286.00 | 4,400.00 | 4,284.00 | 4,371.00 | 4,371.00 | 1.98% | 565 |
| Dec 15, 2025 | 4,284.00 | 4,297.00 | 4,275.00 | 4,286.00 | 4,286.00 | 0.05% | 4,481 |
| Dec 14, 2025 | 4,367.00 | 4,367.00 | 4,182.00 | 4,284.00 | 4,284.00 | -1.90% | 2,305 |