Kvutzat Acro Ltd (TLV:ACRO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,192.00
+96.00 (1.88%)
Mar 6, 2026, 1:44 PM IDT
Kvutzat Acro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.96 | 51.95 | 50.96 | 51.92 | 51.92 | 1.88% | 24,383 |
| Mar 5, 2026 | 49.44 | 51.50 | 48.90 | 50.96 | 50.96 | 3.07% | 170,653 |
| Mar 4, 2026 | 48.18 | 49.61 | 47.47 | 49.44 | 49.44 | 2.62% | 68,150 |
| Mar 2, 2026 | 46.37 | 50.80 | 46.37 | 48.18 | 48.18 | 3.90% | 124,714 |
| Feb 27, 2026 | 45.91 | 46.72 | 45.02 | 46.37 | 46.37 | 1.00% | 93,843 |
| Feb 26, 2026 | 46.15 | 46.16 | 45.22 | 45.91 | 45.91 | -0.52% | 86,679 |
| Feb 25, 2026 | 47.65 | 48.97 | 45.03 | 46.15 | 46.15 | -3.15% | 599,936 |
| Feb 24, 2026 | 50.95 | 51.11 | 47.65 | 47.65 | 47.65 | -6.48% | 125,576 |
| Feb 23, 2026 | 51.00 | 51.62 | 49.84 | 50.95 | 50.95 | 0.32% | 202,148 |
| Feb 20, 2026 | 48.40 | 50.79 | 48.02 | 50.79 | 50.79 | 4.89% | 505,101 |
| Feb 19, 2026 | 48.90 | 49.20 | 47.78 | 48.42 | 48.42 | 7.86% | 846,078 |
| Feb 18, 2026 | 45.00 | 45.54 | 44.40 | 44.89 | 44.89 | -0.24% | 54,440 |
| Feb 17, 2026 | 46.56 | 46.56 | 44.90 | 45.00 | 45.00 | -3.35% | 24,916 |
| Feb 16, 2026 | 46.28 | 48.05 | 45.60 | 46.56 | 46.56 | 2.33% | 73,413 |
| Feb 13, 2026 | 46.32 | 47.49 | 44.88 | 45.50 | 45.50 | 0.55% | 32,665 |
| Feb 12, 2026 | 46.63 | 46.82 | 44.40 | 45.25 | 45.25 | -2.96% | 71,357 |
| Feb 11, 2026 | 45.51 | 47.32 | 45.51 | 46.63 | 46.63 | 0.69% | 29,758 |
| Feb 10, 2026 | 45.81 | 46.96 | 45.61 | 46.31 | 46.31 | 1.09% | 44,290 |
| Feb 9, 2026 | 46.99 | 46.99 | 44.68 | 45.81 | 45.81 | -0.74% | 69,698 |
| Feb 6, 2026 | 45.41 | 46.57 | 45.41 | 46.15 | 46.15 | 1.63% | 49,459 |
| Feb 5, 2026 | 44.08 | 46.01 | 44.08 | 45.41 | 45.41 | 3.02% | 1,563,513 |
| Feb 4, 2026 | 44.75 | 45.26 | 44.00 | 44.08 | 44.08 | -1.50% | 62,857 |
| Feb 3, 2026 | 44.18 | 45.85 | 44.18 | 44.75 | 44.75 | 1.29% | 78,005 |
| Feb 2, 2026 | 43.25 | 44.56 | 42.60 | 44.18 | 44.18 | 2.15% | 92,869 |
| Jan 30, 2026 | 43.61 | 43.98 | 43.25 | 43.25 | 43.25 | -0.83% | 61,899 |
| Jan 29, 2026 | 45.19 | 45.69 | 43.25 | 43.61 | 43.61 | -3.50% | 67,384 |
| Jan 28, 2026 | 45.83 | 48.00 | 45.19 | 45.19 | 45.19 | -1.40% | 95,456 |
| Jan 27, 2026 | 46.60 | 46.60 | 44.99 | 45.83 | 45.83 | -1.65% | 96,931 |
| Jan 26, 2026 | 46.44 | 47.08 | 46.09 | 46.60 | 46.60 | 0.34% | 74,577 |
| Jan 23, 2026 | 47.35 | 47.35 | 46.11 | 46.44 | 46.44 | -0.54% | 32,517 |
| Jan 22, 2026 | 47.95 | 49.26 | 46.69 | 46.69 | 46.69 | -2.63% | 51,688 |
| Jan 21, 2026 | 49.36 | 50.00 | 47.41 | 47.95 | 47.95 | -2.86% | 32,974 |
| Jan 20, 2026 | 51.34 | 51.49 | 49.36 | 49.36 | 49.36 | -3.86% | 44,888 |
| Jan 19, 2026 | 52.13 | 52.50 | 50.57 | 51.34 | 51.34 | -1.52% | 54,028 |
| Jan 16, 2026 | 51.00 | 52.98 | 50.71 | 52.13 | 52.13 | 2.46% | 43,627 |
| Jan 15, 2026 | 50.26 | 51.79 | 49.79 | 50.88 | 50.88 | 1.23% | 78,045 |
| Jan 14, 2026 | 49.53 | 50.37 | 49.24 | 50.26 | 50.26 | 1.47% | 55,445 |
| Jan 13, 2026 | 49.21 | 50.76 | 48.55 | 49.53 | 49.53 | 0.65% | 56,239 |
| Jan 12, 2026 | 51.26 | 51.27 | 48.68 | 49.21 | 49.21 | -4.00% | 59,571 |
| Jan 9, 2026 | 51.07 | 51.61 | 50.78 | 51.26 | 51.26 | 0.37% | 22,777 |
| Jan 8, 2026 | 52.84 | 52.84 | 50.86 | 51.07 | 51.07 | -3.35% | 23,508 |
| Jan 7, 2026 | 52.33 | 53.54 | 51.94 | 52.84 | 52.84 | 0.97% | 54,079 |
| Jan 6, 2026 | 50.46 | 52.74 | 50.46 | 52.33 | 52.33 | 3.73% | 136,385 |
| Jan 5, 2026 | 49.29 | 51.84 | 47.79 | 50.45 | 50.45 | 5.02% | 106,851 |
| Jan 1, 2026 | 46.10 | 48.89 | 45.77 | 48.04 | 48.04 | 4.21% | 157,661 |
| Dec 31, 2025 | 45.94 | 47.00 | 45.33 | 46.10 | 46.10 | 0.35% | 93,176 |
| Dec 30, 2025 | 45.11 | 46.43 | 45.11 | 45.94 | 45.94 | 1.84% | 73,452 |
| Dec 29, 2025 | 44.90 | 45.50 | 44.21 | 45.11 | 45.11 | 0.47% | 76,282 |
| Dec 28, 2025 | 44.00 | 45.80 | 43.71 | 44.90 | 44.90 | 1.91% | 33,355 |
| Dec 25, 2025 | 44.51 | 46.29 | 44.06 | 44.06 | 44.06 | -3.14% | 51,327 |
| Dec 24, 2025 | 43.58 | 46.00 | 43.57 | 45.49 | 45.49 | 4.38% | 80,311 |
| Dec 23, 2025 | 44.70 | 44.94 | 43.58 | 43.58 | 43.58 | -2.51% | 52,773 |
| Dec 22, 2025 | 45.52 | 46.77 | 44.70 | 44.70 | 44.70 | -1.80% | 46,543 |
| Dec 21, 2025 | 44.61 | 46.39 | 44.61 | 45.52 | 45.52 | 0.60% | 9,350 |
| Dec 18, 2025 | 44.38 | 45.94 | 43.86 | 45.25 | 45.25 | 1.96% | 58,163 |
| Dec 17, 2025 | 44.99 | 45.83 | 43.49 | 44.38 | 44.38 | -0.83% | 165,001 |
| Dec 16, 2025 | 45.29 | 47.19 | 44.16 | 44.75 | 44.75 | -0.60% | 91,469 |
| Dec 15, 2025 | 46.84 | 46.99 | 45.02 | 45.02 | 45.02 | -3.89% | 23,111 |
| Dec 14, 2025 | 47.15 | 47.15 | 45.65 | 46.84 | 46.84 | -0.66% | 13,398 |
| Dec 11, 2025 | 48.48 | 48.48 | 46.93 | 47.15 | 47.15 | 0.30% | 87,967 |
| Dec 10, 2025 | 49.09 | 49.09 | 47.01 | 47.01 | 47.01 | -4.24% | 27,562 |
| Dec 9, 2025 | 51.90 | 51.90 | 48.89 | 49.09 | 49.09 | 1.03% | 60,777 |
| Dec 8, 2025 | 47.06 | 49.55 | 47.06 | 48.59 | 48.59 | -0.16% | 66,624 |
| Dec 7, 2025 | 48.69 | 48.69 | 47.89 | 48.67 | 48.67 | -0.04% | 13,549 |
| Dec 4, 2025 | 48.76 | 50.36 | 47.47 | 48.69 | 48.69 | -0.14% | 87,375 |
| Dec 3, 2025 | 49.34 | 50.30 | 48.50 | 48.76 | 48.76 | -1.18% | 99,079 |
| Dec 2, 2025 | 49.67 | 50.41 | 49.00 | 49.34 | 49.34 | -0.66% | 24,129 |
| Dec 1, 2025 | 49.40 | 49.69 | 48.75 | 49.67 | 49.67 | 0.55% | 25,397 |
| Nov 30, 2025 | 48.08 | 49.66 | 48.08 | 49.40 | 49.40 | 2.75% | 25,487 |
| Nov 27, 2025 | 47.11 | 48.55 | 46.50 | 48.08 | 48.08 | 2.06% | 21,133 |
| Nov 26, 2025 | 46.24 | 47.20 | 46.00 | 47.11 | 47.11 | 2.39% | 91,089 |
| Nov 25, 2025 | 47.31 | 47.65 | 45.85 | 46.01 | 46.01 | -2.75% | 53,592 |
| Nov 24, 2025 | 44.99 | 48.46 | 44.99 | 47.31 | 47.31 | 5.16% | 158,382 |
| Nov 23, 2025 | 44.44 | 45.62 | 43.97 | 44.99 | 44.99 | 0.76% | 17,009 |
| Nov 20, 2025 | 44.36 | 45.81 | 44.13 | 44.65 | 44.65 | -2.13% | 72,822 |
| Nov 19, 2025 | 45.19 | 45.88 | 44.29 | 45.62 | 45.62 | 0.95% | 79,318 |
| Nov 18, 2025 | 44.44 | 45.88 | 44.20 | 45.19 | 45.19 | -0.35% | 48,549 |
| Nov 17, 2025 | 46.73 | 46.73 | 45.35 | 45.35 | 45.35 | -2.95% | 60,455 |
| Nov 16, 2025 | 47.63 | 48.13 | 46.69 | 46.73 | 46.73 | -1.89% | 20,434 |
| Nov 13, 2025 | 48.19 | 48.56 | 47.13 | 47.63 | 47.63 | - | 57,987 |
| Nov 12, 2025 | 47.99 | 48.81 | 47.01 | 47.63 | 47.63 | -0.75% | 34,371 |
| Nov 11, 2025 | 47.15 | 48.30 | 46.76 | 47.99 | 47.99 | 1.78% | 48,051 |
| Nov 10, 2025 | 47.55 | 48.70 | 46.62 | 47.15 | 47.15 | -0.84% | 36,093 |
| Nov 9, 2025 | 47.51 | 48.19 | 47.08 | 47.55 | 47.55 | 0.08% | 15,109 |
| Nov 6, 2025 | 46.88 | 48.06 | 46.88 | 47.51 | 47.51 | 1.34% | 182,852 |
| Nov 5, 2025 | 46.15 | 47.23 | 45.48 | 46.88 | 46.88 | 1.58% | 34,827 |
| Nov 4, 2025 | 47.75 | 47.75 | 46.11 | 46.15 | 46.15 | -3.35% | 68,654 |
| Nov 3, 2025 | 48.05 | 48.51 | 47.69 | 47.75 | 47.75 | -0.62% | 53,087 |
| Nov 2, 2025 | 47.57 | 48.34 | 47.09 | 48.05 | 48.05 | 1.01% | 24,539 |
| Oct 30, 2025 | 48.01 | 49.13 | 46.87 | 47.57 | 47.57 | -0.90% | 67,298 |
| Oct 29, 2025 | 48.03 | 49.87 | 48.00 | 48.00 | 48.00 | -0.06% | 94,296 |
| Oct 28, 2025 | 48.40 | 49.40 | 47.41 | 48.03 | 48.03 | -0.72% | 62,032 |
| Oct 27, 2025 | 48.01 | 49.06 | 46.70 | 48.38 | 48.38 | 1.83% | 93,990 |
| Oct 26, 2025 | 48.50 | 48.90 | 47.50 | 47.51 | 47.51 | -0.61% | 35,637 |
| Oct 23, 2025 | 47.61 | 48.98 | 46.76 | 47.80 | 47.80 | 0.40% | 123,544 |
| Oct 22, 2025 | 47.85 | 48.10 | 46.98 | 47.61 | 47.61 | -0.50% | 67,914 |
| Oct 21, 2025 | 50.00 | 50.12 | 47.19 | 47.85 | 47.85 | -3.33% | 74,827 |
| Oct 20, 2025 | 51.75 | 52.53 | 49.16 | 49.50 | 49.50 | -1.49% | 91,337 |
| Oct 19, 2025 | 53.60 | 53.60 | 50.25 | 50.25 | 50.25 | -6.25% | 70,337 |
| Oct 16, 2025 | 54.15 | 55.44 | 52.67 | 53.60 | 53.60 | -1.02% | 127,181 |