Skip to main content
Bubbles Intergroup Ltd (TLV:BBLS)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
25.40
0.00 (0.00%)
At close: Mar 6, 2026

Bubbles Intergroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.4025.4025.4025.4025.40-50,000
Mar 5, 202626.5026.0025.0025.4025.40-4.15%49,763
Feb 26, 202626.7026.8026.5026.5026.50-0.75%38,600
Feb 25, 202627.4026.7026.7026.7026.70-2.55%48,581
Feb 17, 202626.6028.4027.4027.4027.403.01%43,800
Feb 12, 202626.6026.6026.6026.6026.60-406
Feb 11, 202626.0029.1026.0026.6026.602.31%78,801
Feb 10, 202625.7026.7025.7026.0026.00-4.41%117,840
Feb 9, 202627.5027.5027.1027.2027.20-1.09%48,877
Jan 29, 202628.0027.8027.0027.5027.50-1.79%40,323
Jan 28, 202627.9028.0027.9028.0028.000.36%59,015
Jan 27, 202629.0028.0027.9027.9027.90-3.79%10,813
Jan 21, 202629.3029.0029.0029.0029.00-1.02%25,000
Jan 19, 202629.3029.3029.3029.3029.30-38,000
Jan 16, 202629.6029.3029.3029.3029.30-1.01%36,000
Jan 14, 202630.6031.1029.0029.6029.60-3.27%77,807
Jan 13, 202632.1031.5030.0030.6030.60-4.67%140,100
Jan 12, 202631.7031.7031.7032.1032.10-0.62%3,310
Jan 9, 202632.7033.0031.7032.3032.301.25%66,277
Jan 8, 202629.7032.9028.2031.9031.907.41%584,931
Jan 7, 202630.6030.6029.5029.7029.70-2.94%33,600
Jan 5, 202632.9032.9029.3030.6030.60-8.66%484,285
Jan 1, 202624.2035.0025.0033.5033.5038.43%340,019
Dec 31, 202523.6024.5024.1024.2024.202.54%67,600
Dec 30, 202523.7023.6023.6023.6023.60-0.42%7,044
Dec 29, 202524.1024.0022.7023.7023.70-1.66%323,521
Dec 28, 202523.2024.2023.3024.1024.103.88%70,426
Dec 25, 202522.4023.9022.4023.2023.203.57%57,599
Dec 24, 202522.0022.5022.3022.4022.401.82%102,159
Dec 23, 202522.2022.1021.7022.0022.00-0.90%16,731
Dec 22, 202523.0023.3021.2022.2022.20-3.48%699,618
Dec 21, 202523.5023.0023.0023.0023.00-2.13%18,000
Dec 17, 202523.5023.5023.5023.5023.50-46,319
Dec 16, 202523.5023.6023.4023.5023.50-151,963
Dec 15, 202523.6023.5023.4023.5023.50-0.42%105,510
Dec 14, 202523.5023.6023.6023.6023.600.43%50,000
Dec 11, 202523.9023.7023.1023.5023.50-1.67%215,779
Dec 10, 202523.9024.4023.2023.9023.90-107,400
Dec 9, 202524.6024.7023.8023.9023.90-2.85%306,880
Dec 8, 202525.2025.2024.0024.6024.60-2.38%458,078
Dec 7, 202525.0026.0025.0025.2025.200.80%116,126
Dec 4, 202525.3025.2024.7025.0025.00-1.19%184,740
Dec 3, 202525.2025.4025.2025.3025.300.40%166,230
Dec 2, 202525.7025.7024.3025.2025.20-1.95%248,411
Dec 1, 202525.8025.8025.6025.7025.70-55,900
Nov 30, 202526.3026.4025.6025.7025.70-2.28%221,842
Nov 27, 202526.2026.4026.2026.3026.300.38%49,645
Nov 26, 202526.3027.0026.0026.2026.20-0.38%120,673
Nov 25, 202526.7026.8025.8026.3026.30-1.50%308,348
Nov 24, 202526.5027.4026.1026.7026.700.75%106,200
Nov 23, 202526.9027.0026.3026.5026.50-1.49%79,060
Nov 20, 202526.4026.4026.4026.9026.90-1
Nov 19, 202526.8026.9026.9026.9026.900.37%9,200
Nov 18, 202527.5027.0025.9026.8026.80-2.55%83,459
Nov 17, 202528.5027.5027.5027.5027.50-3.51%39,000
Nov 16, 202529.2028.5028.5028.5028.50-2.40%38,000
Nov 13, 202529.3029.7029.1029.2029.20-0.34%81,759
Nov 12, 202529.3029.3029.3029.3029.30-3,200
Nov 11, 202529.7029.7028.9029.3029.30-1.35%77,420
Nov 6, 202530.5030.5028.9029.7029.70-2.62%142,759
Nov 4, 202530.5030.5030.4030.5030.50-130,000
Oct 28, 202529.9033.4030.0030.5030.502.01%11,600
Oct 27, 202528.7030.1028.7029.9029.90-5.97%89,597
Oct 20, 202531.8031.8031.8031.8031.80-1,255
Oct 19, 202527.6031.8031.8031.8031.8015.22%7,745
Oct 16, 202530.3027.6027.6027.6027.60-8.91%31,915
Oct 15, 202530.3030.3030.3030.3030.30-1,600
Oct 12, 202530.3030.3030.3030.3030.30-5,500
Oct 8, 202530.4030.3030.3030.3030.30-0.33%18,125
Oct 5, 202530.4030.4030.4030.4030.40-15,800
Sep 28, 202530.5030.5030.4030.4030.40-0.33%9,000
Sep 21, 202526.3033.0026.3030.5030.5015.97%30,687
Sep 14, 202526.5026.3026.3026.3026.30-0.75%7,968
Sep 10, 202524.8026.5026.5026.5026.506.85%7,500
Sep 9, 202524.7025.6024.0024.8024.800.40%193,542
Sep 8, 202526.0025.1024.0024.7024.70-5.00%127,824