Zephyrus Wing Energies Ltd (TLV:ZPRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,522.00
+2.00 (0.13%)
Aug 21, 2025, 5:24 PM IDT
Zephyrus Wing Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,520.00 | 1,550.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.79% | 1,456 |
| Aug 20, 2025 | 1,530.00 | 1,539.00 | 1,508.00 | 1,520.00 | 1,520.00 | -0.65% | 5,552 |
| Aug 19, 2025 | 1,498.00 | 1,557.00 | 1,498.00 | 1,530.00 | 1,530.00 | 2.14% | 5,843 |
| Aug 18, 2025 | 1,490.00 | 1,545.00 | 1,409.00 | 1,498.00 | 1,498.00 | 0.54% | 59,196 |
| Aug 17, 2025 | 1,597.00 | 1,597.00 | 1,486.00 | 1,490.00 | 1,490.00 | -1.78% | 4,309 |
| Aug 14, 2025 | 1,530.00 | 1,538.00 | 1,483.00 | 1,517.00 | 1,517.00 | 0.86% | 7,675 |
| Aug 13, 2025 | 1,498.00 | 1,557.00 | 1,465.00 | 1,504.00 | 1,504.00 | 0.40% | 45,718 |
| Aug 12, 2025 | 1,550.00 | 1,550.00 | 1,495.00 | 1,498.00 | 1,498.00 | -0.47% | 88,478 |
| Aug 11, 2025 | 1,597.00 | 1,597.00 | 1,458.00 | 1,505.00 | 1,505.00 | 1.01% | 7,300 |
| Aug 10, 2025 | 1,454.00 | 1,502.00 | 1,453.00 | 1,490.00 | 1,490.00 | 2.76% | 15,991 |
| Aug 7, 2025 | 1,514.00 | 1,544.00 | 1,438.00 | 1,450.00 | 1,450.00 | -4.23% | 79,848 |
| Aug 6, 2025 | 1,524.00 | 1,524.00 | 1,436.00 | 1,514.00 | 1,514.00 | -0.66% | 13,580 |
| Aug 5, 2025 | 1,533.00 | 1,533.00 | 1,494.00 | 1,524.00 | 1,524.00 | -0.59% | 11,780 |
| Aug 4, 2025 | 1,537.00 | 1,547.00 | 1,511.00 | 1,533.00 | 1,533.00 | -0.26% | 12,290 |
| Jul 31, 2025 | 1,450.00 | 1,572.00 | 1,450.00 | 1,537.00 | 1,537.00 | 0.92% | 117,402 |
| Jul 30, 2025 | 1,504.00 | 1,549.00 | 1,495.00 | 1,523.00 | 1,523.00 | 1.26% | 18,758 |
| Jul 29, 2025 | 1,520.00 | 1,550.00 | 1,460.00 | 1,504.00 | 1,504.00 | -0.46% | 7,314 |
| Jul 28, 2025 | 1,489.00 | 1,561.00 | 1,454.00 | 1,511.00 | 1,511.00 | 1.48% | 19,556 |
| Jul 27, 2025 | 1,417.00 | 1,505.00 | 1,374.00 | 1,489.00 | 1,489.00 | 5.08% | 6,031 |
| Jul 24, 2025 | 1,399.00 | 1,437.00 | 1,383.00 | 1,417.00 | 1,417.00 | 1.29% | 2,076 |
| Jul 23, 2025 | 1,327.00 | 1,412.00 | 1,327.00 | 1,399.00 | 1,399.00 | 5.43% | 8,804 |
| Jul 22, 2025 | 1,305.00 | 1,344.00 | 1,292.00 | 1,327.00 | 1,327.00 | 1.69% | 8,506 |
| Jul 21, 2025 | 1,305.00 | 1,339.00 | 1,293.00 | 1,305.00 | 1,305.00 | - | 7,116 |
| Jul 20, 2025 | 1,278.00 | 1,312.00 | 1,278.00 | 1,305.00 | 1,305.00 | 2.11% | 3,855 |
| Jul 17, 2025 | 1,248.00 | 1,300.00 | 1,248.00 | 1,278.00 | 1,278.00 | 2.40% | 3,791 |
| Jul 16, 2025 | 1,218.00 | 1,265.00 | 1,218.00 | 1,248.00 | 1,248.00 | 2.46% | 2,072 |
| Jul 15, 2025 | 1,212.00 | 1,241.00 | 1,211.00 | 1,218.00 | 1,218.00 | 0.50% | 3,422 |
| Jul 14, 2025 | 1,265.00 | 1,265.00 | 1,209.00 | 1,212.00 | 1,212.00 | -4.19% | 11,691 |
| Jul 13, 2025 | 1,297.00 | 1,350.00 | 1,227.00 | 1,265.00 | 1,265.00 | -0.86% | 8,383 |
| Jul 10, 2025 | 1,235.00 | 1,290.00 | 1,235.00 | 1,276.00 | 1,276.00 | 0.47% | 9,126 |
| Jul 9, 2025 | 1,283.00 | 1,347.00 | 1,255.00 | 1,270.00 | 1,270.00 | -1.01% | 63,637 |
| Jul 8, 2025 | 1,330.00 | 1,335.00 | 1,243.00 | 1,283.00 | 1,283.00 | -5.03% | 5,755 |
| Jul 7, 2025 | 1,374.00 | 1,424.00 | 1,349.00 | 1,351.00 | 1,351.00 | -1.67% | 5,859 |
| Jul 6, 2025 | 1,404.00 | 1,404.00 | 1,366.00 | 1,374.00 | 1,374.00 | -2.14% | 3,177 |
| Jul 3, 2025 | 1,380.00 | 1,434.00 | 1,364.00 | 1,404.00 | 1,404.00 | 1.74% | 10,883 |
| Jul 2, 2025 | 1,384.00 | 1,389.00 | 1,374.00 | 1,380.00 | 1,380.00 | -0.29% | 9,247 |
| Jul 1, 2025 | 1,369.00 | 1,398.00 | 1,369.00 | 1,384.00 | 1,384.00 | 1.10% | 4,648 |
| Jun 30, 2025 | 1,390.00 | 1,400.00 | 1,336.00 | 1,369.00 | 1,369.00 | -1.51% | 2,879 |
| Jun 29, 2025 | 1,394.00 | 1,409.00 | 1,381.00 | 1,390.00 | 1,390.00 | -0.29% | 3,114 |
| Jun 26, 2025 | 1,384.00 | 1,420.00 | 1,380.00 | 1,394.00 | 1,394.00 | 0.72% | 5,171 |
| Jun 25, 2025 | 1,388.00 | 1,403.00 | 1,370.00 | 1,384.00 | 1,384.00 | -0.29% | 2,011 |
| Jun 24, 2025 | 1,425.00 | 1,425.00 | 1,357.00 | 1,388.00 | 1,388.00 | 1.24% | 3,784 |
| Jun 23, 2025 | 1,380.00 | 1,397.00 | 1,360.00 | 1,371.00 | 1,371.00 | -0.65% | 1,509 |
| Jun 22, 2025 | 1,364.00 | 1,394.00 | 1,363.00 | 1,380.00 | 1,380.00 | 1.17% | 2,823 |
| Jun 19, 2025 | 1,352.00 | 1,387.00 | 1,344.00 | 1,364.00 | 1,364.00 | 0.89% | 3,857 |
| Jun 18, 2025 | 1,288.00 | 1,400.00 | 1,288.00 | 1,352.00 | 1,352.00 | 4.97% | 4,422 |
| Jun 17, 2025 | 1,254.00 | 1,300.00 | 1,254.00 | 1,288.00 | 1,288.00 | 2.71% | 4,416 |
| Jun 16, 2025 | 1,175.00 | 1,279.00 | 1,175.00 | 1,254.00 | 1,254.00 | 6.72% | 6,682 |
| Jun 15, 2025 | 1,186.00 | 1,186.00 | 1,157.00 | 1,175.00 | 1,175.00 | -0.93% | 4,602 |
| Jun 12, 2025 | 1,250.00 | 1,250.00 | 1,154.00 | 1,186.00 | 1,186.00 | -5.12% | 3,182 |