Adgar Investments and Development Ltd (TLV:ADGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 436.90
+5.80 (1.35%)
Apr 29, 2026, 12:43 PM IDT
TLV:ADGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 432.50 | 436.60 | 430.00 | 431.10 | 431.10 | -0.32% | 28,107 |
| Apr 27, 2026 | 430.60 | 435.30 | 428.70 | 432.50 | 432.50 | 0.44% | 61,946 |
| Apr 24, 2026 | 432.50 | 436.60 | 426.10 | 430.60 | 430.60 | -0.44% | 52,193 |
| Apr 23, 2026 | 436.90 | 443.30 | 431.40 | 432.50 | 432.50 | -1.01% | 87,859 |
| Apr 20, 2026 | 432.50 | 446.40 | 433.00 | 436.90 | 436.90 | 1.02% | 162,213 |
| Apr 17, 2026 | 432.00 | 451.00 | 430.00 | 432.50 | 432.50 | -1.44% | 50,334 |
| Apr 16, 2026 | 441.90 | 443.00 | 435.00 | 438.80 | 438.80 | -0.70% | 29,562 |
| Apr 15, 2026 | 449.60 | 450.90 | 439.80 | 441.90 | 441.90 | -1.71% | 52,619 |
| Apr 14, 2026 | 444.10 | 463.60 | 444.10 | 449.60 | 449.60 | 1.24% | 15,591 |
| Apr 13, 2026 | 449.40 | 472.60 | 441.30 | 444.10 | 444.10 | -3.46% | 12,136 |
| Apr 10, 2026 | 445.00 | 467.90 | 445.00 | 460.00 | 449.41 | 0.97% | 44,011 |
| Apr 9, 2026 | 454.50 | 469.60 | 451.00 | 455.60 | 445.12 | 0.24% | 39,904 |
| Apr 6, 2026 | 448.90 | 460.00 | 447.50 | 454.50 | 444.04 | 1.25% | 34,327 |
| Apr 3, 2026 | 442.70 | 476.00 | 442.70 | 448.90 | 438.57 | 1.40% | 20,743 |
| Mar 31, 2026 | 439.30 | 456.80 | 438.80 | 442.70 | 432.51 | 0.77% | 28,353 |
| Mar 30, 2026 | 445.10 | 452.00 | 433.20 | 439.30 | 429.19 | -1.44% | 148,240 |
| Mar 27, 2026 | 456.30 | 456.90 | 440.90 | 445.70 | 435.44 | -2.32% | 74,402 |
| Mar 26, 2026 | 458.00 | 464.00 | 456.00 | 456.30 | 445.80 | -1.32% | 100,160 |
| Mar 25, 2026 | 479.00 | 479.00 | 458.00 | 462.40 | 451.76 | 1.43% | 99,645 |
| Mar 24, 2026 | 472.00 | 472.00 | 451.00 | 455.90 | 445.41 | -1.81% | 54,138 |
| Mar 23, 2026 | 460.90 | 471.00 | 450.30 | 464.30 | 453.62 | 0.74% | 49,813 |
| Mar 20, 2026 | 454.20 | 465.00 | 451.00 | 460.90 | 450.29 | 1.48% | 9,800 |
| Mar 19, 2026 | 450.00 | 457.90 | 443.60 | 454.20 | 443.75 | 1.59% | 47,678 |
| Mar 18, 2026 | 452.00 | 465.00 | 439.70 | 447.10 | 436.81 | -1.08% | 84,344 |
| Mar 17, 2026 | 445.30 | 464.80 | 442.60 | 452.00 | 441.60 | 1.50% | 13,537 |
| Mar 16, 2026 | 441.80 | 450.40 | 439.10 | 445.30 | 435.05 | 0.79% | 46,052 |
| Mar 13, 2026 | 437.80 | 443.80 | 433.00 | 441.80 | 431.63 | 0.91% | 50,475 |
| Mar 12, 2026 | 441.60 | 442.00 | 433.10 | 437.80 | 427.72 | -0.86% | 50,006 |
| Mar 11, 2026 | 445.70 | 448.40 | 435.60 | 441.60 | 431.44 | -0.92% | 61,105 |
| Mar 10, 2026 | 444.00 | 448.30 | 439.00 | 445.70 | 435.44 | -0.60% | 59,041 |
| Mar 9, 2026 | 455.40 | 455.40 | 443.10 | 448.40 | 438.08 | -1.54% | 38,378 |
| Mar 6, 2026 | 463.20 | 463.20 | 451.10 | 455.40 | 444.92 | 0.49% | 22,367 |
| Mar 5, 2026 | 446.10 | 458.90 | 446.10 | 453.20 | 442.77 | 1.59% | 78,894 |
| Mar 4, 2026 | 454.90 | 458.80 | 443.00 | 446.10 | 435.83 | -1.74% | 64,793 |
| Mar 2, 2026 | 432.50 | 457.50 | 432.40 | 454.00 | 443.55 | 5.90% | 113,862 |
| Feb 27, 2026 | 432.70 | 439.90 | 424.70 | 428.70 | 418.83 | -0.92% | 54,764 |
| Feb 26, 2026 | 436.90 | 442.10 | 422.00 | 432.70 | 422.74 | -0.96% | 121,091 |
| Feb 25, 2026 | 454.70 | 454.70 | 412.90 | 436.90 | 426.85 | -0.43% | 224,732 |
| Feb 24, 2026 | 450.80 | 454.50 | 431.80 | 438.80 | 428.70 | -2.66% | 109,348 |
| Feb 23, 2026 | 452.00 | 454.30 | 445.60 | 450.80 | 440.43 | -0.27% | 81,372 |
| Feb 20, 2026 | 438.60 | 454.70 | 438.60 | 452.00 | 441.60 | 2.54% | 37,171 |
| Feb 19, 2026 | 446.90 | 448.00 | 437.40 | 440.80 | 430.66 | -1.36% | 170,587 |
| Feb 18, 2026 | 450.10 | 460.60 | 439.60 | 446.90 | 436.62 | -1.67% | 80,951 |
| Feb 17, 2026 | 460.20 | 463.70 | 450.70 | 454.50 | 444.04 | -1.24% | 32,934 |
| Feb 16, 2026 | 452.70 | 467.40 | 450.00 | 460.20 | 449.61 | 1.66% | 61,000 |
| Feb 13, 2026 | 460.00 | 460.00 | 451.90 | 452.70 | 442.28 | -1.59% | 107,674 |
| Feb 12, 2026 | 462.00 | 464.80 | 456.00 | 460.00 | 449.41 | -0.43% | 76,517 |
| Feb 11, 2026 | 463.30 | 474.50 | 458.90 | 462.00 | 451.37 | -1.11% | 60,320 |
| Feb 10, 2026 | 470.00 | 481.40 | 465.30 | 467.20 | 456.45 | -0.60% | 39,238 |
| Feb 9, 2026 | 468.00 | 481.60 | 468.00 | 470.00 | 459.18 | 0.43% | 30,514 |
| Feb 6, 2026 | 456.00 | 468.80 | 455.00 | 468.00 | 457.23 | 2.63% | 82,634 |
| Feb 5, 2026 | 460.00 | 461.60 | 456.00 | 456.00 | 445.51 | -0.87% | 138,803 |
| Feb 4, 2026 | 467.00 | 469.50 | 457.00 | 460.00 | 449.41 | -1.50% | 82,660 |
| Feb 3, 2026 | 468.90 | 469.30 | 461.00 | 467.00 | 456.25 | -0.41% | 72,607 |
| Feb 2, 2026 | 471.20 | 475.90 | 460.00 | 468.90 | 458.11 | -0.49% | 103,849 |
| Jan 30, 2026 | 472.90 | 477.70 | 465.20 | 471.20 | 460.36 | -0.36% | 33,023 |
| Jan 29, 2026 | 477.00 | 487.10 | 465.70 | 472.90 | 462.02 | -0.86% | 51,845 |
| Jan 28, 2026 | 479.60 | 486.60 | 472.70 | 477.00 | 466.02 | -0.54% | 58,684 |
| Jan 27, 2026 | 483.00 | 492.40 | 478.00 | 479.60 | 468.56 | -1.50% | 95,782 |
| Jan 26, 2026 | 490.00 | 493.00 | 485.00 | 486.90 | 475.70 | -0.23% | 61,839 |
| Jan 23, 2026 | 497.80 | 497.80 | 483.10 | 488.00 | 476.77 | 0.41% | 30,213 |
| Jan 22, 2026 | 472.00 | 499.00 | 472.00 | 486.00 | 474.82 | 6.21% | 304,695 |
| Jan 21, 2026 | 462.70 | 468.30 | 452.90 | 457.60 | 447.07 | -1.10% | 86,554 |
| Jan 20, 2026 | 460.60 | 473.20 | 460.60 | 462.70 | 452.05 | -2.36% | 156,075 |
| Jan 19, 2026 | 481.30 | 495.40 | 472.00 | 473.90 | 462.99 | -1.54% | 101,132 |
| Jan 16, 2026 | 491.40 | 501.10 | 481.00 | 481.30 | 470.22 | -2.06% | 30,987 |
| Jan 15, 2026 | 490.80 | 493.10 | 486.30 | 491.40 | 480.09 | 0.12% | 16,138 |
| Jan 14, 2026 | 505.00 | 505.00 | 487.50 | 490.80 | 479.51 | -0.39% | 52,879 |
| Jan 13, 2026 | 500.00 | 513.60 | 488.10 | 492.70 | 481.36 | -1.22% | 110,228 |
| Jan 12, 2026 | 493.00 | 500.10 | 493.00 | 498.80 | 487.32 | 0.12% | 61,297 |
| Jan 9, 2026 | 493.40 | 502.00 | 488.10 | 498.20 | 486.73 | 0.97% | 12,029 |
| Jan 8, 2026 | 499.30 | 502.50 | 491.10 | 493.40 | 482.05 | -1.18% | 49,030 |
| Jan 7, 2026 | 499.80 | 503.90 | 494.40 | 499.30 | 487.81 | -0.10% | 101,155 |
| Jan 6, 2026 | 498.00 | 502.70 | 493.00 | 499.80 | 488.30 | 0.36% | 37,914 |
| Jan 5, 2026 | 489.50 | 504.00 | 485.00 | 498.00 | 486.54 | 1.74% | 232,624 |
| Jan 1, 2026 | 473.40 | 499.80 | 473.40 | 489.50 | 478.24 | 3.40% | 97,257 |
| Dec 31, 2025 | 485.40 | 489.10 | 473.40 | 473.40 | 462.51 | -2.47% | 158,288 |
| Dec 30, 2025 | 482.40 | 488.90 | 477.60 | 485.40 | 474.23 | 0.62% | 44,243 |
| Dec 29, 2025 | 480.00 | 484.00 | 471.10 | 482.40 | 471.30 | 0.50% | 52,669 |
| Dec 28, 2025 | 475.60 | 484.60 | 469.80 | 480.00 | 468.95 | 1.74% | 67,053 |
| Dec 25, 2025 | 468.30 | 477.10 | 468.30 | 471.80 | 460.94 | -0.17% | 31,115 |
| Dec 24, 2025 | 473.00 | 476.80 | 467.00 | 472.60 | 461.72 | -0.08% | 551,601 |
| Dec 23, 2025 | 485.10 | 487.00 | 459.00 | 473.00 | 462.11 | -1.03% | 108,830 |
| Dec 22, 2025 | 480.10 | 484.70 | 474.10 | 477.90 | 466.90 | -0.46% | 59,157 |
| Dec 21, 2025 | 484.80 | 491.70 | 473.40 | 480.10 | 469.05 | -0.91% | 38,596 |
| Dec 18, 2025 | 480.20 | 494.80 | 472.00 | 484.50 | 473.35 | 0.90% | 83,229 |
| Dec 17, 2025 | 483.10 | 484.10 | 478.00 | 480.20 | 469.15 | -0.60% | 43,257 |
| Dec 16, 2025 | 485.20 | 495.70 | 481.20 | 483.10 | 471.98 | -0.43% | 35,041 |
| Dec 15, 2025 | 487.40 | 488.90 | 483.00 | 485.20 | 474.03 | -0.45% | 29,050 |
| Dec 14, 2025 | 498.90 | 498.90 | 483.80 | 487.40 | 476.18 | 0.21% | 17,020 |
| Dec 11, 2025 | 485.40 | 494.80 | 483.00 | 486.40 | 475.21 | 0.21% | 55,753 |
| Dec 10, 2025 | 484.00 | 490.00 | 483.20 | 485.40 | 474.23 | 0.29% | 34,113 |
| Dec 9, 2025 | 492.00 | 492.00 | 482.10 | 484.00 | 472.86 | -0.55% | 72,661 |
| Dec 8, 2025 | 493.50 | 493.50 | 482.90 | 486.70 | 475.50 | -1.38% | 66,463 |
| Dec 7, 2025 | 480.30 | 495.00 | 480.10 | 493.50 | 482.14 | 2.09% | 49,074 |
| Dec 4, 2025 | 486.90 | 495.40 | 481.00 | 483.40 | 472.28 | -0.72% | 11,975 |
| Dec 3, 2025 | 489.00 | 499.00 | 484.30 | 486.90 | 475.70 | -0.43% | 52,610 |
| Dec 2, 2025 | 492.70 | 492.70 | 482.50 | 489.00 | 477.75 | -0.75% | 36,781 |
| Dec 1, 2025 | 486.70 | 493.00 | 482.00 | 492.70 | 481.36 | 1.23% | 79,099 |
| Nov 30, 2025 | 484.90 | 490.90 | 481.50 | 486.70 | 475.50 | 0.37% | 28,856 |