Abra Information Technologies Ltd. (TLV:ABRA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 379.10
-18.40 (-4.63%)
At close: Mar 9, 2026
TLV:ABRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 397.50 | 400.00 | 378.00 | 379.10 | 379.10 | -4.63% | 40,253 |
| Mar 6, 2026 | 396.00 | 400.00 | 396.00 | 397.50 | 397.50 | 0.38% | 3,684 |
| Mar 5, 2026 | 388.10 | 400.00 | 390.00 | 396.00 | 396.00 | 2.04% | 3,901 |
| Mar 4, 2026 | 378.40 | 390.00 | 374.70 | 388.10 | 388.10 | 2.56% | 15,699 |
| Mar 2, 2026 | 370.00 | 388.00 | 359.70 | 378.40 | 378.40 | 1.53% | 26,483 |
| Feb 27, 2026 | 358.10 | 387.00 | 352.60 | 372.70 | 372.70 | 4.08% | 39,644 |
| Feb 26, 2026 | 355.40 | 360.10 | 350.00 | 358.10 | 358.10 | 0.76% | 43,526 |
| Feb 25, 2026 | 373.00 | 375.80 | 341.50 | 355.40 | 355.40 | -4.87% | 37,833 |
| Feb 24, 2026 | 382.00 | 382.00 | 366.20 | 373.60 | 373.60 | -2.20% | 15,319 |
| Feb 23, 2026 | 386.10 | 398.90 | 372.10 | 382.00 | 382.00 | -1.06% | 34,129 |
| Feb 20, 2026 | 390.80 | 390.80 | 375.10 | 386.10 | 386.10 | -1.20% | 24,383 |
| Feb 19, 2026 | 386.20 | 392.00 | 372.70 | 390.80 | 390.80 | 1.19% | 62,586 |
| Feb 18, 2026 | 375.10 | 389.80 | 350.00 | 386.20 | 386.20 | 2.96% | 64,607 |
| Feb 17, 2026 | 386.90 | 386.90 | 362.30 | 375.10 | 375.10 | -3.05% | 70,171 |
| Feb 16, 2026 | 411.30 | 411.40 | 384.30 | 386.90 | 386.90 | -5.93% | 92,691 |
| Feb 13, 2026 | 415.00 | 417.00 | 394.30 | 411.30 | 411.30 | -0.89% | 70,161 |
| Feb 12, 2026 | 488.10 | 480.00 | 400.00 | 415.00 | 415.00 | -14.98% | 461,359 |
| Feb 11, 2026 | 513.60 | 515.90 | 479.60 | 488.10 | 488.10 | -4.96% | 137,780 |
| Feb 10, 2026 | 510.00 | 518.00 | 510.00 | 513.60 | 513.60 | -0.23% | 10,239 |
| Feb 9, 2026 | 514.80 | 520.00 | 509.70 | 514.80 | 514.80 | - | 124,530 |
| Feb 6, 2026 | 514.80 | 514.80 | 495.00 | 514.80 | 514.80 | - | 106,223 |
| Feb 5, 2026 | 502.10 | 525.10 | 502.10 | 514.80 | 514.80 | -1.00% | 238,672 |
| Feb 4, 2026 | 555.00 | 555.00 | 499.90 | 520.00 | 520.00 | -5.11% | 225,199 |
| Feb 3, 2026 | 540.30 | 556.80 | 540.30 | 548.00 | 548.00 | 1.43% | 37,614 |
| Feb 2, 2026 | 540.20 | 555.30 | 525.90 | 540.30 | 540.30 | 0.02% | 33,074 |
| Jan 30, 2026 | 545.00 | 546.90 | 540.00 | 540.20 | 540.20 | -0.88% | 10,351 |
| Jan 29, 2026 | 546.00 | 551.00 | 533.30 | 545.00 | 545.00 | -0.18% | 46,530 |
| Jan 28, 2026 | 545.90 | 550.00 | 545.90 | 546.00 | 546.00 | 0.02% | 62,440 |
| Jan 27, 2026 | 560.00 | 560.60 | 542.00 | 545.90 | 545.90 | -2.48% | 22,967 |
| Jan 26, 2026 | 554.30 | 560.00 | 547.30 | 559.80 | 559.80 | 0.99% | 86,753 |
| Jan 23, 2026 | 550.80 | 555.00 | 550.00 | 554.30 | 554.30 | 0.64% | 6,548 |
| Jan 22, 2026 | 550.30 | 558.00 | 539.40 | 550.80 | 550.80 | 0.09% | 45,242 |
| Jan 21, 2026 | 544.30 | 553.00 | 542.90 | 550.30 | 550.30 | 1.10% | 77,889 |
| Jan 20, 2026 | 549.00 | 570.90 | 541.00 | 544.30 | 544.30 | -0.86% | 471,198 |
| Jan 19, 2026 | 540.00 | 572.90 | 530.00 | 549.00 | 549.00 | 1.48% | 25,682 |
| Jan 16, 2026 | 524.70 | 557.50 | 524.70 | 541.00 | 541.00 | 3.82% | 24,520 |
| Jan 15, 2026 | 509.20 | 522.70 | 509.10 | 521.10 | 521.10 | 2.34% | 70,130 |
| Jan 14, 2026 | 470.60 | 525.60 | 470.60 | 509.20 | 509.20 | 8.20% | 73,155 |
| Jan 13, 2026 | 470.50 | 474.00 | 463.00 | 470.60 | 470.60 | 0.02% | 36,484 |
| Jan 12, 2026 | 472.70 | 472.70 | 468.50 | 470.50 | 470.50 | -0.47% | 3,104 |
| Jan 9, 2026 | 473.50 | 474.00 | 470.00 | 472.70 | 472.70 | -0.17% | 10,531 |
| Jan 8, 2026 | 477.00 | 477.00 | 467.50 | 473.50 | 473.50 | 0.53% | 20,617 |
| Jan 7, 2026 | 477.00 | 477.00 | 466.10 | 471.00 | 471.00 | -1.28% | 14,489 |
| Jan 6, 2026 | 475.30 | 479.90 | 475.30 | 477.10 | 477.10 | 0.38% | 14,386 |
| Jan 5, 2026 | 474.00 | 480.00 | 471.40 | 475.30 | 475.30 | 0.27% | 6,330 |
| Jan 1, 2026 | 464.30 | 476.50 | 464.30 | 474.00 | 474.00 | 2.09% | 9,072 |
| Dec 31, 2025 | 468.20 | 468.70 | 458.00 | 464.30 | 464.30 | -0.83% | 18,972 |
| Dec 30, 2025 | 452.90 | 470.10 | 449.00 | 468.20 | 468.20 | 1.41% | 40,497 |
| Dec 29, 2025 | 452.90 | 465.00 | 452.90 | 461.70 | 461.70 | 1.94% | 32,161 |
| Dec 28, 2025 | 451.40 | 459.00 | 451.40 | 452.90 | 452.90 | 0.33% | 1,687 |
| Dec 25, 2025 | 451.90 | 452.50 | 447.70 | 451.40 | 451.40 | -0.11% | 22,957 |
| Dec 24, 2025 | 456.50 | 464.20 | 450.00 | 451.90 | 451.90 | -1.01% | 53,027 |
| Dec 23, 2025 | 446.90 | 459.00 | 446.90 | 456.50 | 456.50 | 2.15% | 28,476 |
| Dec 22, 2025 | 440.30 | 453.70 | 440.30 | 446.90 | 446.90 | 1.50% | 2,386 |
| Dec 21, 2025 | 440.00 | 447.60 | 440.00 | 440.30 | 440.30 | 0.80% | 17,730 |
| Dec 18, 2025 | 434.00 | 441.00 | 432.00 | 436.80 | 436.80 | 0.65% | 38,298 |
| Dec 17, 2025 | 440.00 | 441.40 | 432.00 | 434.00 | 434.00 | -0.18% | 18,392 |
| Dec 16, 2025 | 431.70 | 441.10 | 431.70 | 434.80 | 434.80 | 0.72% | 4,931 |
| Dec 15, 2025 | 436.70 | 440.00 | 431.50 | 431.70 | 431.70 | -1.14% | 55,700 |
| Dec 14, 2025 | 429.40 | 439.50 | 429.40 | 436.70 | 436.70 | 1.70% | 7,128 |
| Dec 11, 2025 | 429.10 | 432.80 | 427.00 | 429.40 | 429.40 | -0.30% | 21,535 |
| Dec 10, 2025 | 437.20 | 437.20 | 429.80 | 430.70 | 430.70 | -1.49% | 27,042 |
| Dec 9, 2025 | 438.20 | 440.00 | 433.90 | 437.20 | 437.20 | -0.23% | 6,218 |
| Dec 8, 2025 | 445.40 | 445.80 | 432.10 | 438.20 | 438.20 | -1.62% | 40,894 |
| Dec 7, 2025 | 437.00 | 449.00 | 437.00 | 445.40 | 445.40 | 1.92% | 31,983 |
| Dec 4, 2025 | 440.30 | 443.30 | 435.00 | 437.00 | 437.00 | -0.75% | 10,405 |
| Dec 3, 2025 | 439.50 | 443.60 | 439.00 | 440.30 | 440.30 | 0.18% | 1,990 |
| Dec 2, 2025 | 431.40 | 440.00 | 431.40 | 439.50 | 439.50 | 1.88% | 55,482 |
| Dec 1, 2025 | 431.40 | 440.00 | 427.50 | 431.40 | 431.40 | - | 164,250 |
| Nov 30, 2025 | 432.00 | 438.00 | 431.00 | 431.40 | 431.40 | 0.09% | 34,617 |
| Nov 27, 2025 | 421.10 | 441.70 | 421.10 | 431.00 | 431.00 | 2.35% | 7,938 |
| Nov 26, 2025 | 426.00 | 433.70 | 409.90 | 421.10 | 421.10 | -1.15% | 12,453 |
| Nov 25, 2025 | 430.70 | 439.30 | 420.00 | 426.00 | 426.00 | -1.09% | 8,497 |
| Nov 24, 2025 | 428.40 | 437.00 | 428.50 | 430.70 | 430.70 | 0.54% | 7,600 |
| Nov 23, 2025 | 427.90 | 432.60 | 420.00 | 428.40 | 428.40 | 0.12% | 29,664 |
| Nov 20, 2025 | 429.20 | 432.60 | 419.00 | 427.90 | 427.90 | -0.30% | 4,680 |
| Nov 19, 2025 | 410.00 | 436.00 | 410.00 | 429.20 | 429.20 | -1.36% | 11,377 |
| Nov 18, 2025 | 430.00 | 438.70 | 430.00 | 435.10 | 435.10 | -0.82% | 6,606 |
| Nov 17, 2025 | 441.00 | 441.00 | 430.00 | 438.70 | 438.70 | -0.52% | 43,313 |
| Nov 16, 2025 | 426.00 | 445.00 | 426.00 | 441.00 | 441.00 | 3.52% | 23,665 |
| Nov 13, 2025 | 426.00 | 442.20 | 420.00 | 426.00 | 426.00 | - | 33,878 |
| Nov 12, 2025 | 430.40 | 443.30 | 421.90 | 426.00 | 426.00 | -1.02% | 44,945 |
| Nov 11, 2025 | 433.00 | 433.00 | 426.90 | 430.40 | 430.40 | -0.60% | 14,739 |
| Nov 10, 2025 | 437.90 | 437.90 | 429.90 | 433.00 | 433.00 | -1.12% | 137,165 |
| Nov 9, 2025 | 453.00 | 440.50 | 432.90 | 437.90 | 437.90 | -3.33% | 10,921 |
| Nov 6, 2025 | 455.00 | 457.00 | 449.90 | 453.00 | 453.00 | -0.46% | 77,811 |
| Nov 5, 2025 | 450.00 | 460.00 | 450.00 | 455.10 | 455.10 | 1.13% | 3,916 |
| Nov 4, 2025 | 450.00 | 450.00 | 444.80 | 450.00 | 450.00 | 0.85% | 52,212 |
| Nov 3, 2025 | 445.60 | 449.60 | 445.50 | 446.20 | 446.20 | 0.13% | 106,125 |
| Nov 2, 2025 | 439.90 | 446.50 | 439.90 | 445.60 | 445.60 | 1.30% | 50,988 |
| Oct 30, 2025 | 436.50 | 440.00 | 439.90 | 439.90 | 439.90 | 0.78% | 4,366 |
| Oct 29, 2025 | 433.00 | 438.00 | 433.80 | 436.50 | 436.50 | 0.81% | 81,713 |
| Oct 28, 2025 | 432.90 | 437.20 | 432.70 | 433.00 | 433.00 | 0.02% | 63,438 |
| Oct 27, 2025 | 424.00 | 437.40 | 424.00 | 432.90 | 432.90 | 1.95% | 175,879 |
| Oct 26, 2025 | 419.90 | 432.50 | 419.90 | 424.60 | 424.60 | 1.12% | 14,170 |
| Oct 23, 2025 | 420.10 | 424.00 | 418.80 | 419.90 | 419.90 | -0.05% | 8,425 |
| Oct 22, 2025 | 419.90 | 423.30 | 419.50 | 420.10 | 420.10 | 0.05% | 3,374 |
| Oct 21, 2025 | 418.00 | 424.10 | 417.90 | 419.90 | 419.90 | 0.45% | 108,009 |
| Oct 20, 2025 | 414.20 | 418.00 | 414.20 | 418.00 | 418.00 | 0.92% | 245,548 |
| Oct 19, 2025 | 409.50 | 415.30 | 409.50 | 414.20 | 414.20 | 1.15% | 28,888 |