Adgar Investments and Development Ltd (TLV:ADGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 448.40
-7.00 (-1.54%)
At close: Mar 9, 2026
TLV:ADGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 463.20 | 463.20 | 451.10 | 455.40 | 455.40 | 0.49% | 22,367 |
| Mar 5, 2026 | 446.10 | 458.90 | 446.10 | 453.20 | 453.20 | 1.59% | 78,894 |
| Mar 4, 2026 | 454.90 | 458.80 | 443.00 | 446.10 | 446.10 | -1.74% | 64,793 |
| Mar 2, 2026 | 432.50 | 457.50 | 432.40 | 454.00 | 454.00 | 5.90% | 113,862 |
| Feb 27, 2026 | 432.70 | 439.90 | 424.70 | 428.70 | 428.70 | -0.92% | 54,764 |
| Feb 26, 2026 | 436.90 | 442.10 | 422.00 | 432.70 | 432.70 | -0.96% | 121,091 |
| Feb 25, 2026 | 454.70 | 454.70 | 412.90 | 436.90 | 436.90 | -0.43% | 224,732 |
| Feb 24, 2026 | 450.80 | 454.50 | 431.80 | 438.80 | 438.80 | -2.66% | 109,348 |
| Feb 23, 2026 | 452.00 | 454.30 | 445.60 | 450.80 | 450.80 | -0.27% | 81,372 |
| Feb 20, 2026 | 438.60 | 454.70 | 438.60 | 452.00 | 452.00 | 2.54% | 37,171 |
| Feb 19, 2026 | 446.90 | 448.00 | 437.40 | 440.80 | 440.80 | -1.36% | 170,587 |
| Feb 18, 2026 | 450.10 | 460.60 | 439.60 | 446.90 | 446.90 | -1.67% | 80,951 |
| Feb 17, 2026 | 460.20 | 463.70 | 450.70 | 454.50 | 454.50 | -1.24% | 32,934 |
| Feb 16, 2026 | 452.70 | 467.40 | 450.00 | 460.20 | 460.20 | 1.66% | 61,000 |
| Feb 13, 2026 | 460.00 | 460.00 | 451.90 | 452.70 | 452.70 | -1.59% | 107,674 |
| Feb 12, 2026 | 462.00 | 464.80 | 456.00 | 460.00 | 460.00 | -0.43% | 76,517 |
| Feb 11, 2026 | 463.30 | 474.50 | 458.90 | 462.00 | 462.00 | -1.11% | 60,320 |
| Feb 10, 2026 | 470.00 | 481.40 | 465.30 | 467.20 | 467.20 | -0.60% | 39,238 |
| Feb 9, 2026 | 468.00 | 481.60 | 468.00 | 470.00 | 470.00 | 0.43% | 30,514 |
| Feb 6, 2026 | 456.00 | 468.80 | 455.00 | 468.00 | 468.00 | 2.63% | 82,634 |
| Feb 5, 2026 | 460.00 | 461.60 | 456.00 | 456.00 | 456.00 | -0.87% | 138,803 |
| Feb 4, 2026 | 467.00 | 469.50 | 457.00 | 460.00 | 460.00 | -1.50% | 82,660 |
| Feb 3, 2026 | 468.90 | 469.30 | 461.00 | 467.00 | 467.00 | -0.41% | 72,607 |
| Feb 2, 2026 | 471.20 | 475.90 | 460.00 | 468.90 | 468.90 | -0.49% | 103,849 |
| Jan 30, 2026 | 472.90 | 477.70 | 465.20 | 471.20 | 471.20 | -0.36% | 33,023 |
| Jan 29, 2026 | 477.00 | 487.10 | 465.70 | 472.90 | 472.90 | -0.86% | 51,845 |
| Jan 28, 2026 | 479.60 | 486.60 | 472.70 | 477.00 | 477.00 | -0.54% | 58,684 |
| Jan 27, 2026 | 483.00 | 492.40 | 478.00 | 479.60 | 479.60 | -1.50% | 95,782 |
| Jan 26, 2026 | 490.00 | 493.00 | 485.00 | 486.90 | 486.90 | -0.23% | 61,839 |
| Jan 23, 2026 | 497.80 | 497.80 | 483.10 | 488.00 | 488.00 | 0.41% | 30,213 |
| Jan 22, 2026 | 472.00 | 499.00 | 472.00 | 486.00 | 486.00 | 6.21% | 304,695 |
| Jan 21, 2026 | 462.70 | 468.30 | 452.90 | 457.60 | 457.60 | -1.10% | 86,554 |
| Jan 20, 2026 | 460.60 | 473.20 | 460.60 | 462.70 | 462.70 | -2.36% | 156,075 |
| Jan 19, 2026 | 481.30 | 495.40 | 472.00 | 473.90 | 473.90 | -1.54% | 101,132 |
| Jan 16, 2026 | 491.40 | 501.10 | 481.00 | 481.30 | 481.30 | -2.06% | 30,987 |
| Jan 15, 2026 | 490.80 | 493.10 | 486.30 | 491.40 | 491.40 | 0.12% | 16,138 |
| Jan 14, 2026 | 505.00 | 505.00 | 487.50 | 490.80 | 490.80 | -0.39% | 52,879 |
| Jan 13, 2026 | 500.00 | 513.60 | 488.10 | 492.70 | 492.70 | -1.22% | 110,228 |
| Jan 12, 2026 | 493.00 | 500.10 | 493.00 | 498.80 | 498.80 | 0.12% | 61,297 |
| Jan 9, 2026 | 493.40 | 502.00 | 488.10 | 498.20 | 498.20 | 0.97% | 12,029 |
| Jan 8, 2026 | 499.30 | 502.50 | 491.10 | 493.40 | 493.40 | -1.18% | 49,030 |
| Jan 7, 2026 | 499.80 | 503.90 | 494.40 | 499.30 | 499.30 | -0.10% | 101,155 |
| Jan 6, 2026 | 498.00 | 502.70 | 493.00 | 499.80 | 499.80 | 0.36% | 37,914 |
| Jan 5, 2026 | 489.50 | 504.00 | 485.00 | 498.00 | 498.00 | 1.74% | 232,624 |
| Jan 1, 2026 | 473.40 | 499.80 | 473.40 | 489.50 | 489.50 | 3.40% | 97,257 |
| Dec 31, 2025 | 485.40 | 489.10 | 473.40 | 473.40 | 473.40 | -2.47% | 158,288 |
| Dec 30, 2025 | 482.40 | 488.90 | 477.60 | 485.40 | 485.40 | 0.62% | 44,243 |
| Dec 29, 2025 | 480.00 | 484.00 | 471.10 | 482.40 | 482.40 | 0.50% | 52,669 |
| Dec 28, 2025 | 475.60 | 484.60 | 469.80 | 480.00 | 480.00 | 1.74% | 67,053 |
| Dec 25, 2025 | 468.30 | 477.10 | 468.30 | 471.80 | 471.80 | -0.17% | 31,115 |
| Dec 24, 2025 | 473.00 | 476.80 | 467.00 | 472.60 | 472.60 | -0.08% | 551,601 |
| Dec 23, 2025 | 485.10 | 487.00 | 459.00 | 473.00 | 473.00 | -1.03% | 108,830 |
| Dec 22, 2025 | 480.10 | 484.70 | 474.10 | 477.90 | 477.90 | -0.46% | 59,157 |
| Dec 21, 2025 | 484.80 | 491.70 | 473.40 | 480.10 | 480.10 | -0.91% | 38,596 |
| Dec 18, 2025 | 480.20 | 494.80 | 472.00 | 484.50 | 484.50 | 0.90% | 83,229 |
| Dec 17, 2025 | 483.10 | 484.10 | 478.00 | 480.20 | 480.20 | -0.60% | 43,257 |
| Dec 16, 2025 | 485.20 | 495.70 | 481.20 | 483.10 | 483.10 | -0.43% | 35,041 |
| Dec 15, 2025 | 487.40 | 488.90 | 483.00 | 485.20 | 485.20 | -0.45% | 29,050 |
| Dec 14, 2025 | 498.90 | 498.90 | 483.80 | 487.40 | 487.40 | 0.21% | 17,020 |
| Dec 11, 2025 | 485.40 | 494.80 | 483.00 | 486.40 | 486.40 | 0.21% | 55,753 |
| Dec 10, 2025 | 484.00 | 490.00 | 483.20 | 485.40 | 485.40 | 0.29% | 34,113 |
| Dec 9, 2025 | 492.00 | 492.00 | 482.10 | 484.00 | 484.00 | -0.55% | 72,661 |
| Dec 8, 2025 | 493.50 | 493.50 | 482.90 | 486.70 | 486.70 | -1.38% | 66,463 |
| Dec 7, 2025 | 480.30 | 495.00 | 480.10 | 493.50 | 493.50 | 2.09% | 49,074 |
| Dec 4, 2025 | 486.90 | 495.40 | 481.00 | 483.40 | 483.40 | -0.72% | 11,975 |
| Dec 3, 2025 | 489.00 | 499.00 | 484.30 | 486.90 | 486.90 | -0.43% | 52,610 |
| Dec 2, 2025 | 492.70 | 492.70 | 482.50 | 489.00 | 489.00 | -0.75% | 36,781 |
| Dec 1, 2025 | 486.70 | 493.00 | 482.00 | 492.70 | 492.70 | 1.23% | 79,099 |
| Nov 30, 2025 | 484.90 | 490.90 | 481.50 | 486.70 | 486.70 | 0.37% | 28,856 |
| Nov 27, 2025 | 487.00 | 492.10 | 480.20 | 484.90 | 484.90 | -0.43% | 27,733 |
| Nov 26, 2025 | 490.20 | 496.10 | 483.40 | 487.00 | 487.00 | -0.65% | 17,175 |
| Nov 25, 2025 | 478.00 | 496.00 | 478.00 | 490.20 | 490.20 | 0.29% | 78,076 |
| Nov 24, 2025 | 495.00 | 496.00 | 483.10 | 488.80 | 488.80 | 0.37% | 25,084 |
| Nov 23, 2025 | 478.40 | 505.80 | 475.30 | 487.00 | 487.00 | 1.80% | 40,371 |
| Nov 20, 2025 | 486.00 | 486.00 | 474.00 | 478.40 | 478.40 | -1.08% | 140,631 |
| Nov 19, 2025 | 495.80 | 506.20 | 481.50 | 483.60 | 483.60 | -2.46% | 114,738 |
| Nov 18, 2025 | 500.00 | 500.50 | 491.70 | 495.80 | 495.80 | -1.82% | 86,704 |
| Nov 17, 2025 | 512.30 | 519.00 | 502.00 | 505.00 | 505.00 | -1.42% | 41,941 |
| Nov 16, 2025 | 512.70 | 513.90 | 506.60 | 512.30 | 512.30 | -0.08% | 17,513 |
| Nov 13, 2025 | 520.00 | 520.00 | 505.20 | 512.70 | 512.70 | 1.48% | 61,154 |
| Nov 12, 2025 | 504.30 | 508.00 | 500.10 | 505.20 | 505.20 | 0.18% | 59,499 |
| Nov 11, 2025 | 502.50 | 505.70 | 498.50 | 504.30 | 504.30 | 0.36% | 33,155 |
| Nov 10, 2025 | 500.20 | 506.40 | 495.40 | 502.50 | 502.50 | 0.46% | 37,782 |
| Nov 9, 2025 | 506.00 | 516.60 | 493.20 | 500.20 | 500.20 | -1.15% | 50,531 |
| Nov 6, 2025 | 497.80 | 506.00 | 495.10 | 506.00 | 506.00 | 1.65% | 310,731 |
| Nov 5, 2025 | 500.50 | 501.50 | 495.30 | 497.80 | 497.80 | -0.54% | 93,938 |
| Nov 4, 2025 | 509.20 | 509.20 | 498.00 | 500.50 | 500.50 | -1.71% | 83,569 |
| Nov 3, 2025 | 505.10 | 512.00 | 502.00 | 509.20 | 509.20 | 0.81% | 50,081 |
| Nov 2, 2025 | 511.20 | 507.70 | 501.00 | 505.10 | 505.10 | -1.19% | 39,211 |
| Oct 30, 2025 | 514.90 | 520.00 | 505.20 | 511.20 | 511.20 | -0.04% | 64,395 |
| Oct 29, 2025 | 507.60 | 514.00 | 507.60 | 511.40 | 511.40 | 0.75% | 60,738 |
| Oct 28, 2025 | 526.50 | 526.50 | 502.50 | 507.60 | 507.60 | -0.99% | 87,175 |
| Oct 27, 2025 | 513.10 | 515.70 | 504.50 | 512.70 | 512.70 | -0.08% | 108,273 |
| Oct 26, 2025 | 510.70 | 518.50 | 506.60 | 513.10 | 513.10 | 0.96% | 109,370 |
| Oct 23, 2025 | 504.00 | 510.70 | 504.00 | 508.20 | 508.20 | 0.83% | 22,826 |
| Oct 22, 2025 | 503.50 | 509.70 | 502.40 | 504.00 | 504.00 | 0.10% | 8,858 |
| Oct 21, 2025 | 507.80 | 515.10 | 501.00 | 503.50 | 503.50 | -0.85% | 59,327 |
| Oct 20, 2025 | 510.00 | 518.30 | 506.40 | 507.80 | 507.80 | -0.43% | 18,215 |
| Oct 19, 2025 | 519.20 | 523.00 | 502.90 | 510.00 | 510.00 | -1.77% | 43,345 |
| Oct 16, 2025 | 523.40 | 524.50 | 516.30 | 519.20 | 519.20 | -0.80% | 80,107 |