Accel Solutions Group Ltd (TLV:ACCL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 160.30
+3.40 (2.17%)
At close: Mar 6, 2026
Accel Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 159.40 | 163.70 | 157.80 | 160.30 | 160.30 | 2.17% | 391,520 |
| Mar 5, 2026 | 158.40 | 159.30 | 155.20 | 156.90 | 156.90 | -0.95% | 395,309 |
| Mar 4, 2026 | 157.80 | 161.90 | 157.80 | 158.40 | 158.40 | 0.38% | 383,708 |
| Mar 2, 2026 | 148.80 | 162.00 | 148.70 | 157.80 | 157.80 | 3.82% | 606,859 |
| Feb 27, 2026 | 150.30 | 156.70 | 145.00 | 152.00 | 152.00 | 1.13% | 801,082 |
| Feb 26, 2026 | 146.40 | 152.20 | 143.30 | 150.30 | 150.30 | 2.66% | 330,739 |
| Feb 25, 2026 | 146.00 | 154.30 | 144.50 | 146.40 | 146.40 | 0.27% | 528,930 |
| Feb 24, 2026 | 151.50 | 151.50 | 143.30 | 146.00 | 146.00 | -3.63% | 390,340 |
| Feb 23, 2026 | 154.90 | 154.90 | 146.30 | 151.50 | 151.50 | -2.19% | 321,062 |
| Feb 20, 2026 | 159.90 | 159.90 | 152.90 | 154.90 | 154.90 | 0.91% | 148,472 |
| Feb 19, 2026 | 157.70 | 159.00 | 153.10 | 153.50 | 153.50 | -2.66% | 323,254 |
| Feb 18, 2026 | 159.40 | 161.00 | 155.60 | 157.70 | 157.70 | -1.07% | 210,074 |
| Feb 17, 2026 | 161.80 | 162.00 | 154.00 | 159.40 | 159.40 | -1.48% | 744,576 |
| Feb 16, 2026 | 159.00 | 166.00 | 158.90 | 161.80 | 161.80 | -0.92% | 366,903 |
| Feb 13, 2026 | 163.80 | 163.80 | 159.60 | 163.30 | 163.30 | -0.31% | 408,749 |
| Feb 12, 2026 | 176.40 | 176.40 | 160.80 | 163.80 | 163.80 | -3.48% | 576,255 |
| Feb 11, 2026 | 175.50 | 177.00 | 169.10 | 169.70 | 169.70 | -3.30% | 255,492 |
| Feb 10, 2026 | 176.20 | 181.10 | 175.00 | 175.50 | 175.50 | -0.40% | 74,092 |
| Feb 9, 2026 | 172.60 | 178.80 | 172.60 | 176.20 | 176.20 | 2.09% | 83,474 |
| Feb 6, 2026 | 173.00 | 177.00 | 170.20 | 172.60 | 172.60 | -0.23% | 82,071 |
| Feb 5, 2026 | 178.60 | 177.20 | 167.30 | 173.00 | 173.00 | -3.14% | 1,293,734 |
| Feb 4, 2026 | 188.00 | 188.80 | 178.00 | 178.60 | 178.60 | -2.93% | 296,491 |
| Feb 3, 2026 | 184.50 | 189.00 | 183.00 | 184.00 | 184.00 | -0.27% | 405,234 |
| Feb 2, 2026 | 183.30 | 187.00 | 177.00 | 184.50 | 184.50 | 0.65% | 373,484 |
| Jan 30, 2026 | 181.60 | 191.90 | 181.60 | 183.30 | 183.30 | 0.94% | 614,776 |
| Jan 29, 2026 | 190.20 | 193.00 | 180.10 | 181.60 | 181.60 | -4.52% | 438,246 |
| Jan 28, 2026 | 190.30 | 198.60 | 189.10 | 190.20 | 190.20 | -0.99% | 243,180 |
| Jan 27, 2026 | 197.00 | 197.00 | 190.90 | 192.10 | 192.10 | -1.13% | 101,173 |
| Jan 26, 2026 | 197.30 | 202.10 | 189.00 | 194.30 | 194.30 | -1.52% | 253,239 |
| Jan 23, 2026 | 193.80 | 199.00 | 192.30 | 197.30 | 197.30 | 1.81% | 188,016 |
| Jan 22, 2026 | 185.80 | 199.00 | 185.80 | 193.80 | 193.80 | 4.31% | 250,499 |
| Jan 21, 2026 | 203.00 | 203.00 | 179.40 | 185.80 | 185.80 | -3.08% | 626,494 |
| Jan 20, 2026 | 196.70 | 199.80 | 189.00 | 191.70 | 191.70 | -2.54% | 476,298 |
| Jan 19, 2026 | 194.30 | 200.10 | 190.00 | 196.70 | 196.70 | 1.24% | 1,010,876 |
| Jan 16, 2026 | 187.80 | 195.30 | 187.70 | 194.30 | 194.30 | 3.46% | 161,397 |
| Jan 15, 2026 | 189.80 | 194.40 | 184.00 | 187.80 | 187.80 | -1.05% | 200,700 |
| Jan 14, 2026 | 187.20 | 193.00 | 187.20 | 189.80 | 189.80 | 1.39% | 190,614 |
| Jan 13, 2026 | 191.40 | 191.40 | 187.20 | 187.20 | 187.20 | -2.19% | 149,377 |
| Jan 12, 2026 | 190.50 | 192.00 | 186.50 | 191.40 | 191.40 | 0.47% | 316,328 |
| Jan 9, 2026 | 190.00 | 193.30 | 187.40 | 190.50 | 190.50 | 0.53% | 173,961 |
| Jan 8, 2026 | 189.90 | 191.60 | 186.40 | 189.50 | 189.50 | -0.21% | 100,061 |
| Jan 7, 2026 | 190.00 | 191.10 | 189.00 | 189.90 | 189.90 | 0.53% | 342,939 |
| Jan 6, 2026 | 195.30 | 195.30 | 187.00 | 188.90 | 188.90 | -0.21% | 236,013 |
| Jan 5, 2026 | 187.00 | 193.00 | 187.00 | 189.30 | 189.30 | 1.50% | 189,867 |
| Jan 1, 2026 | 186.00 | 193.30 | 180.00 | 186.50 | 186.50 | 0.27% | 433,346 |
| Dec 31, 2025 | 184.50 | 186.00 | 180.00 | 186.00 | 186.00 | 0.81% | 1,069,771 |
| Dec 30, 2025 | 185.60 | 188.40 | 177.70 | 184.50 | 184.50 | -0.59% | 614,964 |
| Dec 29, 2025 | 181.00 | 188.00 | 180.90 | 185.60 | 185.60 | 2.54% | 374,795 |
| Dec 28, 2025 | 180.00 | 182.00 | 179.50 | 181.00 | 181.00 | 0.56% | 191,084 |
| Dec 25, 2025 | 179.90 | 185.60 | 175.50 | 180.00 | 180.00 | -0.44% | 208,143 |
| Dec 24, 2025 | 175.50 | 182.70 | 175.50 | 180.80 | 180.80 | 2.32% | 537,047 |
| Dec 23, 2025 | 177.20 | 178.50 | 169.30 | 176.70 | 176.70 | -0.28% | 214,364 |
| Dec 22, 2025 | 176.10 | 177.50 | 174.80 | 177.20 | 177.20 | 0.62% | 295,003 |
| Dec 21, 2025 | 176.10 | 178.40 | 171.20 | 176.10 | 176.10 | - | 166,024 |
| Dec 18, 2025 | 171.30 | 178.80 | 171.30 | 176.10 | 176.10 | 0.51% | 273,363 |
| Dec 17, 2025 | 169.80 | 176.10 | 169.80 | 175.20 | 175.20 | 3.18% | 829,837 |
| Dec 16, 2025 | 169.40 | 171.00 | 165.80 | 169.80 | 169.80 | 0.24% | 602,600 |
| Dec 15, 2025 | 174.00 | 178.40 | 167.50 | 169.40 | 169.40 | -2.64% | 418,743 |
| Dec 14, 2025 | 169.90 | 178.00 | 169.90 | 174.00 | 174.00 | 2.41% | 984,188 |
| Dec 11, 2025 | 162.20 | 175.00 | 160.00 | 169.90 | 169.90 | 12.52% | 2,219,228 |
| Dec 10, 2025 | 141.50 | 153.80 | 140.00 | 151.00 | 151.00 | 6.71% | 3,520,271 |
| Dec 9, 2025 | 144.10 | 144.10 | 140.50 | 141.50 | 141.50 | -1.80% | 379,699 |
| Dec 8, 2025 | 146.10 | 149.70 | 143.60 | 144.10 | 144.10 | -1.37% | 272,936 |
| Dec 7, 2025 | 145.00 | 148.80 | 144.00 | 146.10 | 146.10 | -0.27% | 510,493 |
| 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 |