Accel Solutions Group Ltd (TLV:ACCL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 146.50
-0.40 (-0.27%)
Dec 4, 2025, 5:28 PM IDT
Accel Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 146.90 | 151.50 | 145.90 | 146.50 | 146.50 | -0.27% | 536,216 |
| Dec 3, 2025 | 148.70 | 150.10 | 145.00 | 146.90 | 146.90 | -1.21% | 300,789 |
| Dec 2, 2025 | 151.00 | 153.10 | 144.30 | 148.70 | 148.70 | -0.20% | 2,185,731 |
| Dec 1, 2025 | 151.00 | 162.40 | 148.50 | 149.00 | 149.00 | -5.34% | 1,499,523 |
| Nov 30, 2025 | 160.60 | 160.80 | 155.70 | 157.40 | 157.40 | -1.99% | 359,523 |
| Nov 27, 2025 | 157.90 | 162.00 | 149.10 | 160.60 | 160.60 | 1.71% | 375,173 |
| Nov 26, 2025 | 159.60 | 166.30 | 156.60 | 157.90 | 157.90 | -1.07% | 200,733 |
| Nov 25, 2025 | 163.10 | 164.00 | 157.80 | 159.60 | 159.60 | -2.15% | 138,312 |
| Nov 24, 2025 | 158.50 | 170.00 | 157.70 | 163.10 | 163.10 | 2.84% | 548,921 |
| Nov 23, 2025 | 162.00 | 162.00 | 154.90 | 158.60 | 158.60 | -5.99% | 749,932 |
| Nov 20, 2025 | 165.70 | 169.50 | 163.90 | 168.70 | 168.70 | 1.81% | 168,228 |
| Nov 19, 2025 | 163.50 | 167.70 | 162.10 | 165.70 | 165.70 | 1.35% | 483,197 |
| Nov 18, 2025 | 166.00 | 167.00 | 162.00 | 163.50 | 163.50 | -2.50% | 229,155 |
| Nov 17, 2025 | 168.50 | 169.60 | 166.80 | 167.70 | 167.70 | -0.47% | 796,719 |
| Nov 16, 2025 | 167.70 | 169.50 | 165.00 | 168.50 | 168.50 | 0.48% | 102,377 |
| Nov 13, 2025 | 170.40 | 175.00 | 164.70 | 167.70 | 167.70 | -1.58% | 279,089 |
| Nov 12, 2025 | 172.00 | 179.00 | 166.90 | 170.40 | 170.40 | -0.41% | 600,880 |
| Nov 11, 2025 | 170.40 | 173.50 | 165.00 | 171.10 | 171.10 | 0.41% | 403,872 |
| Nov 10, 2025 | 169.10 | 177.40 | 167.00 | 170.40 | 170.40 | 0.77% | 793,079 |
| Nov 9, 2025 | 164.00 | 170.30 | 163.90 | 169.10 | 169.10 | 4.97% | 476,625 |
| Nov 6, 2025 | 161.00 | 172.10 | 161.00 | 161.10 | 161.10 | -4.73% | 1,442,389 |
| Nov 5, 2025 | 169.50 | 172.00 | 161.80 | 169.10 | 169.10 | -0.24% | 653,118 |
| Nov 4, 2025 | 174.80 | 174.80 | 169.20 | 169.50 | 169.50 | -3.03% | 274,667 |
| Nov 3, 2025 | 170.00 | 175.90 | 170.00 | 174.80 | 174.80 | 1.27% | 119,280 |
| Nov 2, 2025 | 164.10 | 175.00 | 164.10 | 172.60 | 172.60 | 5.18% | 278,065 |
| Oct 30, 2025 | 165.00 | 169.80 | 160.80 | 164.10 | 164.10 | -0.55% | 548,786 |
| Oct 29, 2025 | 161.80 | 167.00 | 156.90 | 165.00 | 165.00 | 1.98% | 838,456 |
| Oct 28, 2025 | 166.90 | 166.90 | 159.30 | 161.80 | 161.80 | -3.06% | 1,146,451 |
| Oct 27, 2025 | 170.20 | 171.10 | 166.00 | 166.90 | 166.90 | -1.94% | 346,466 |
| Oct 26, 2025 | 170.50 | 176.10 | 168.60 | 170.20 | 170.20 | -0.18% | 180,400 |
| Oct 23, 2025 | 170.80 | 172.70 | 167.00 | 170.50 | 170.50 | -0.18% | 299,261 |
| Oct 22, 2025 | 171.90 | 171.90 | 169.90 | 170.80 | 170.80 | -0.64% | 167,536 |
| Oct 21, 2025 | 175.00 | 174.80 | 171.50 | 171.90 | 171.90 | -1.77% | 175,720 |
| Oct 20, 2025 | 175.20 | 177.20 | 174.10 | 175.00 | 175.00 | -0.11% | 99,880 |
| Oct 19, 2025 | 175.00 | 179.50 | 173.20 | 175.20 | 175.20 | -2.61% | 191,804 |
| Oct 16, 2025 | 180.80 | 182.90 | 177.90 | 179.90 | 179.90 | -0.55% | 357,370 |
| Oct 15, 2025 | 186.00 | 186.00 | 177.90 | 180.90 | 180.90 | -0.88% | 290,395 |
| Oct 12, 2025 | 179.90 | 185.00 | 178.00 | 182.50 | 182.50 | 1.45% | 442,490 |
| Oct 9, 2025 | 182.10 | 182.10 | 177.80 | 179.90 | 179.90 | -1.21% | 889,497 |
| Oct 8, 2025 | 185.00 | 185.00 | 175.00 | 182.10 | 182.10 | -1.57% | 343,799 |
| Oct 5, 2025 | 185.00 | 192.00 | 184.60 | 185.00 | 185.00 | 0.11% | 187,322 |
| Sep 30, 2025 | 181.40 | 188.00 | 181.40 | 184.80 | 184.80 | 1.87% | 496,368 |
| Sep 29, 2025 | 176.00 | 185.70 | 175.40 | 181.40 | 181.40 | 3.42% | 358,378 |
| Sep 28, 2025 | 170.60 | 178.00 | 170.60 | 175.40 | 175.40 | 2.81% | 421,883 |
| Sep 25, 2025 | 169.40 | 175.00 | 169.40 | 170.60 | 170.60 | 0.41% | 296,595 |
| Sep 21, 2025 | 172.00 | 176.30 | 168.40 | 169.90 | 169.90 | -1.22% | 308,505 |
| Sep 18, 2025 | 175.50 | 179.00 | 171.10 | 172.00 | 172.00 | -1.99% | 635,904 |
| Sep 17, 2025 | 182.20 | 182.30 | 174.00 | 175.50 | 175.50 | -3.68% | 561,389 |
| Sep 16, 2025 | 182.30 | 185.00 | 175.00 | 182.20 | 182.20 | -0.05% | 290,363 |
| Sep 15, 2025 | 183.00 | 189.80 | 180.00 | 182.30 | 182.30 | -0.38% | 171,909 |
| Sep 14, 2025 | 186.70 | 186.70 | 180.00 | 183.00 | 183.00 | -1.98% | 313,551 |
| Sep 11, 2025 | 188.30 | 189.00 | 185.00 | 186.70 | 186.70 | -0.95% | 220,889 |
| Sep 10, 2025 | 188.20 | 191.30 | 183.00 | 188.50 | 188.50 | 0.16% | 437,084 |
| Sep 9, 2025 | 193.40 | 193.40 | 187.00 | 188.20 | 188.20 | -2.69% | 941,536 |
| Sep 8, 2025 | 198.00 | 199.30 | 190.00 | 193.40 | 193.40 | -0.46% | 391,745 |
| Sep 7, 2025 | 188.20 | 195.00 | 188.20 | 194.30 | 194.30 | 3.24% | 174,098 |
| Sep 4, 2025 | 184.00 | 191.00 | 184.00 | 188.20 | 188.20 | 2.28% | 209,776 |
| Sep 3, 2025 | 186.50 | 187.70 | 181.00 | 184.00 | 184.00 | -1.34% | 1,114,445 |
| Sep 2, 2025 | 189.00 | 192.10 | 182.50 | 186.50 | 186.50 | -1.32% | 1,131,438 |
| Sep 1, 2025 | 202.00 | 202.00 | 188.90 | 189.00 | 189.00 | -8.96% | 2,262,913 |
| Aug 31, 2025 | 207.30 | 209.70 | 198.00 | 207.60 | 207.60 | 0.14% | 346,679 |
| Aug 28, 2025 | 208.70 | 211.00 | 206.90 | 207.30 | 207.30 | -0.67% | 224,292 |
| Aug 27, 2025 | 210.50 | 211.00 | 206.00 | 208.70 | 208.70 | -0.86% | 324,888 |
| Aug 26, 2025 | 213.20 | 213.20 | 208.50 | 210.50 | 210.50 | -1.27% | 329,741 |
| Aug 25, 2025 | 212.80 | 214.80 | 204.10 | 213.20 | 213.20 | 0.19% | 292,398 |
| Aug 24, 2025 | 215.00 | 215.00 | 211.50 | 212.80 | 212.80 | 0.61% | 160,055 |
| Aug 21, 2025 | 212.90 | 212.90 | 207.50 | 211.50 | 211.50 | 2.32% | 125,398 |
| Aug 20, 2025 | 210.50 | 210.50 | 203.00 | 206.70 | 206.70 | -0.86% | 119,514 |
| Aug 19, 2025 | 209.80 | 210.70 | 207.70 | 208.50 | 208.50 | -0.62% | 304,059 |
| Aug 18, 2025 | 203.60 | 216.00 | 202.80 | 209.80 | 209.80 | 3.05% | 2,958,051 |
| Aug 17, 2025 | 201.50 | 204.20 | 200.30 | 203.60 | 203.60 | 1.04% | 105,407 |
| Aug 14, 2025 | 202.00 | 204.00 | 199.00 | 201.50 | 201.50 | -0.25% | 134,725 |
| Aug 13, 2025 | 197.20 | 203.10 | 197.20 | 202.00 | 202.00 | 2.43% | 103,687 |
| Aug 12, 2025 | 200.70 | 200.70 | 196.40 | 197.20 | 197.20 | -1.74% | 159,128 |
| Aug 11, 2025 | 203.90 | 203.90 | 199.10 | 200.70 | 200.70 | -1.57% | 114,508 |
| Aug 10, 2025 | 208.00 | 208.40 | 202.50 | 203.90 | 203.90 | -1.97% | 158,469 |
| Aug 7, 2025 | 197.00 | 208.00 | 191.80 | 208.00 | 208.00 | 5.58% | 1,331,258 |
| Aug 6, 2025 | 200.90 | 200.90 | 195.00 | 197.00 | 197.00 | -1.94% | 357,345 |
| Aug 5, 2025 | 206.30 | 206.30 | 200.00 | 200.90 | 200.90 | -2.57% | 168,305 |
| Aug 4, 2025 | 205.60 | 206.40 | 203.10 | 206.20 | 206.20 | 0.29% | 194,599 |
| Jul 31, 2025 | 204.90 | 207.30 | 202.00 | 205.60 | 205.60 | 0.44% | 415,048 |
| Jul 30, 2025 | 208.00 | 208.20 | 203.20 | 204.70 | 204.70 | -1.02% | 145,751 |
| Jul 29, 2025 | 208.00 | 210.00 | 205.00 | 206.80 | 206.80 | 0.88% | 805,207 |
| Jul 28, 2025 | 207.20 | 207.40 | 203.00 | 205.00 | 205.00 | -1.06% | 332,197 |
| Jul 27, 2025 | 205.50 | 209.80 | 206.30 | 207.20 | 207.20 | 0.83% | 73,568 |
| Jul 24, 2025 | 207.30 | 208.30 | 205.00 | 205.50 | 205.50 | -0.87% | 270,972 |
| Jul 23, 2025 | 210.00 | 210.30 | 206.00 | 207.30 | 207.30 | -1.57% | 621,991 |
| Jul 22, 2025 | 202.00 | 210.60 | 201.40 | 210.60 | 210.60 | 2.78% | 530,399 |
| Jul 21, 2025 | 198.30 | 205.00 | 198.30 | 204.90 | 204.90 | 3.33% | 520,188 |
| Jul 20, 2025 | 197.90 | 200.00 | 197.30 | 198.30 | 198.30 | 0.20% | 80,286 |
| Jul 17, 2025 | 197.80 | 200.60 | 196.60 | 197.90 | 197.90 | 0.05% | 86,189 |
| Jul 16, 2025 | 200.50 | 200.60 | 195.20 | 197.80 | 197.80 | -0.15% | 264,543 |
| Jul 15, 2025 | 192.80 | 201.50 | 192.80 | 198.10 | 198.10 | 2.75% | 317,730 |
| Jul 14, 2025 | 194.10 | 195.70 | 191.60 | 192.80 | 192.80 | -0.67% | 258,615 |
| Jul 13, 2025 | 197.60 | 199.80 | 190.00 | 194.10 | 194.10 | -1.77% | 263,842 |
| Jul 10, 2025 | 208.00 | 208.00 | 197.50 | 197.60 | 197.60 | -2.71% | 526,236 |
| Jul 9, 2025 | 203.50 | 209.70 | 201.40 | 203.10 | 203.10 | 2.78% | 966,998 |
| Jul 8, 2025 | 198.20 | 200.10 | 195.20 | 197.60 | 197.60 | -1.40% | 175,479 |
| Jul 7, 2025 | 200.00 | 205.00 | 198.00 | 200.40 | 200.40 | 0.20% | 245,558 |
| Jul 6, 2025 | 196.30 | 200.00 | 196.30 | 200.00 | 200.00 | 1.88% | 336,973 |