Brill Shoe Industries Ltd. (TLV:BRIL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,340.00
-11.00 (-0.81%)
At close: Dec 4, 2025
Brill Shoe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,351.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.81% | 214 |
| Dec 3, 2025 | 1,324.00 | 1,363.00 | 1,342.00 | 1,351.00 | 1,351.00 | 2.04% | 2,224 |
| Dec 2, 2025 | 1,310.00 | 1,329.00 | 1,315.00 | 1,324.00 | 1,324.00 | 1.07% | 1,667 |
| Dec 1, 2025 | 1,376.00 | 1,414.00 | 1,278.00 | 1,310.00 | 1,310.00 | -4.80% | 6,617 |
| Nov 30, 2025 | 1,433.00 | 1,427.00 | 1,331.00 | 1,376.00 | 1,376.00 | -3.98% | 8,777 |
| Nov 27, 2025 | 1,516.00 | 1,509.00 | 1,334.00 | 1,433.00 | 1,433.00 | -5.47% | 5,220 |
| Nov 26, 2025 | 1,488.00 | 1,536.00 | 1,473.00 | 1,516.00 | 1,516.00 | 1.88% | 20,930 |
| Nov 25, 2025 | 1,548.00 | 1,506.00 | 1,475.00 | 1,488.00 | 1,488.00 | -3.88% | 2,420 |
| Nov 24, 2025 | 1,543.00 | 1,550.00 | 1,550.00 | 1,548.00 | 1,548.00 | 0.32% | 100 |
| Nov 23, 2025 | 1,515.00 | 1,550.00 | 1,536.00 | 1,543.00 | 1,543.00 | 1.85% | 200 |
| Nov 20, 2025 | 1,533.00 | 1,550.00 | 1,510.00 | 1,515.00 | 1,515.00 | -1.17% | 448 |
| Nov 19, 2025 | 1,487.00 | 1,550.00 | 1,493.00 | 1,533.00 | 1,533.00 | 3.09% | 2,594 |
| Nov 18, 2025 | 1,481.00 | 1,533.00 | 1,474.00 | 1,487.00 | 1,487.00 | 0.41% | 2,031 |
| Nov 17, 2025 | 1,455.00 | 1,519.00 | 1,444.00 | 1,481.00 | 1,481.00 | 1.79% | 1,880 |
| Nov 16, 2025 | 1,433.00 | 1,458.00 | 1,450.00 | 1,455.00 | 1,455.00 | 1.54% | 1,129 |
| Nov 13, 2025 | 1,454.00 | 1,482.00 | 1,354.00 | 1,433.00 | 1,433.00 | -1.44% | 27,186 |
| Nov 12, 2025 | 1,436.00 | 1,482.00 | 1,482.00 | 1,454.00 | 1,454.00 | 1.25% | 55 |
| Nov 11, 2025 | 1,414.00 | 1,468.00 | 1,418.00 | 1,436.00 | 1,436.00 | 1.56% | 1,797 |
| Nov 10, 2025 | 1,353.00 | 1,420.00 | 1,391.00 | 1,414.00 | 1,414.00 | 4.51% | 2,756 |
| Nov 9, 2025 | 1,367.00 | 1,382.00 | 1,278.00 | 1,353.00 | 1,353.00 | -4.72% | 4,411 |
| Nov 6, 2025 | 1,433.00 | 1,433.00 | 1,377.00 | 1,420.00 | 1,420.00 | -0.91% | 1,907 |
| Nov 5, 2025 | 1,471.00 | 1,471.00 | 1,431.00 | 1,433.00 | 1,433.00 | -2.58% | 2,742 |
| Nov 4, 2025 | 1,510.00 | 1,490.00 | 1,460.00 | 1,471.00 | 1,471.00 | -2.58% | 2,029 |
| Nov 3, 2025 | 1,491.00 | 1,515.00 | 1,507.00 | 1,510.00 | 1,510.00 | 1.27% | 639 |
| Nov 2, 2025 | 1,449.00 | 1,515.00 | 1,481.00 | 1,491.00 | 1,491.00 | 2.90% | 422 |
| Oct 30, 2025 | 1,421.00 | 1,469.00 | 1,421.00 | 1,449.00 | 1,449.00 | 0.56% | 1,127 |
| Oct 29, 2025 | 1,490.00 | 1,492.00 | 1,440.00 | 1,441.00 | 1,441.00 | -3.35% | 15,384 |
| Oct 28, 2025 | 1,538.00 | 1,499.00 | 1,490.00 | 1,491.00 | 1,491.00 | -3.06% | 10,808 |
| Oct 27, 2025 | 1,581.00 | 1,541.00 | 1,535.00 | 1,538.00 | 1,538.00 | -2.72% | 5,999 |
| Oct 26, 2025 | 1,630.00 | 1,630.00 | 1,576.00 | 1,581.00 | 1,581.00 | -1.13% | 484 |
| Oct 23, 2025 | 1,599.00 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | - | 31 |
| Oct 22, 2025 | 1,599.00 | 1,601.00 | 1,578.00 | 1,599.00 | 1,599.00 | - | 1,321 |
| Oct 21, 2025 | 1,609.00 | 1,623.00 | 1,568.00 | 1,599.00 | 1,599.00 | -0.62% | 1,622 |
| Oct 20, 2025 | 1,566.00 | 1,630.00 | 1,600.00 | 1,609.00 | 1,609.00 | 2.75% | 1,969 |
| Oct 19, 2025 | 1,630.00 | 1,630.00 | 1,483.00 | 1,566.00 | 1,566.00 | -3.93% | 1,961 |
| Oct 16, 2025 | 1,642.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.73% | 500 |
| Oct 15, 2025 | 1,629.00 | 1,683.00 | 1,630.00 | 1,642.00 | 1,642.00 | 0.80% | 1,971 |
| Oct 12, 2025 | 1,630.00 | 1,730.00 | 1,595.00 | 1,629.00 | 1,629.00 | 2.13% | 2,492 |
| Oct 9, 2025 | 1,588.00 | 1,677.00 | 1,588.00 | 1,595.00 | 1,595.00 | 0.44% | 29,563 |
| Oct 8, 2025 | 1,583.00 | 1,600.00 | 1,584.00 | 1,588.00 | 1,588.00 | 0.32% | 987 |
| Oct 5, 2025 | 1,590.00 | 1,760.00 | 1,526.00 | 1,583.00 | 1,583.00 | -0.44% | 7,351 |
| Sep 30, 2025 | 1,602.00 | 1,617.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.75% | 1,107 |
| Sep 29, 2025 | 1,598.00 | 1,617.00 | 1,574.00 | 1,602.00 | 1,602.00 | 0.25% | 1,428 |
| Sep 28, 2025 | 1,617.00 | 1,617.00 | 1,574.00 | 1,598.00 | 1,598.00 | -1.18% | 860 |
| Sep 25, 2025 | 1,617.00 | 1,618.00 | 1,580.00 | 1,617.00 | 1,617.00 | - | 2,760 |
| Sep 21, 2025 | 1,618.00 | 1,620.00 | 1,568.00 | 1,617.00 | 1,617.00 | -0.06% | 3,241 |
| Sep 18, 2025 | 1,637.00 | 1,619.00 | 1,616.00 | 1,618.00 | 1,618.00 | -1.16% | 1,196 |
| Sep 17, 2025 | 1,623.00 | 1,691.00 | 1,631.00 | 1,637.00 | 1,637.00 | 0.86% | 680 |
| Sep 15, 2025 | 1,661.00 | 1,668.00 | 1,568.00 | 1,623.00 | 1,623.00 | -2.29% | 1,206 |
| Sep 14, 2025 | 1,640.00 | 1,664.00 | 1,660.00 | 1,661.00 | 1,661.00 | 1.28% | 530 |
| Sep 11, 2025 | 1,656.00 | 1,691.00 | 1,578.00 | 1,640.00 | 1,640.00 | -0.97% | 2,200 |
| Sep 10, 2025 | 1,632.00 | 1,680.00 | 1,631.00 | 1,656.00 | 1,656.00 | 1.47% | 1,280 |
| Sep 9, 2025 | 1,607.00 | 1,678.00 | 1,629.00 | 1,632.00 | 1,632.00 | 1.56% | 963 |
| Sep 8, 2025 | 1,627.00 | 1,650.00 | 1,587.00 | 1,607.00 | 1,607.00 | -1.23% | 14,316 |
| Sep 7, 2025 | 1,650.00 | 1,689.00 | 1,600.00 | 1,627.00 | 1,627.00 | -1.39% | 1,950 |
| Sep 4, 2025 | 1,641.00 | 1,691.00 | 1,649.00 | 1,650.00 | 1,650.00 | 0.55% | 14,251 |
| Sep 3, 2025 | 1,634.00 | 1,650.00 | 1,650.00 | 1,641.00 | 1,641.00 | 0.43% | 50 |
| Sep 2, 2025 | 1,629.00 | 1,650.00 | 1,650.00 | 1,634.00 | 1,634.00 | 0.31% | 30 |
| Sep 1, 2025 | 1,650.00 | 1,649.00 | 1,608.00 | 1,629.00 | 1,629.00 | -1.27% | 1,252 |
| Aug 31, 2025 | 1,634.00 | 1,650.00 | 1,639.00 | 1,650.00 | 1,650.00 | 0.98% | 4,300 |
| Aug 28, 2025 | 1,608.00 | 1,650.00 | 1,603.00 | 1,634.00 | 1,634.00 | 1.62% | 1,805 |
| Aug 27, 2025 | 1,585.00 | 1,631.00 | 1,607.00 | 1,608.00 | 1,608.00 | 1.45% | 880 |
| Aug 26, 2025 | 1,565.00 | 1,630.00 | 1,572.00 | 1,585.00 | 1,585.00 | 1.28% | 1,450 |
| Aug 25, 2025 | 1,598.00 | 1,598.00 | 1,531.00 | 1,565.00 | 1,565.00 | -1.51% | 1,230 |
| Aug 24, 2025 | 1,600.00 | 1,623.00 | 1,580.00 | 1,589.00 | 1,589.00 | -0.69% | 1,519 |
| Aug 21, 2025 | 1,581.00 | 1,630.00 | 1,453.00 | 1,600.00 | 1,600.00 | 1.20% | 1,442 |
| Aug 20, 2025 | 1,579.00 | 1,630.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.13% | 6,804 |
| Aug 19, 2025 | 1,515.00 | 1,630.00 | 1,554.00 | 1,579.00 | 1,579.00 | 4.22% | 2,147 |
| Aug 18, 2025 | 1,503.00 | 1,547.00 | 1,502.00 | 1,515.00 | 1,515.00 | 0.80% | 2,167 |
| Aug 17, 2025 | 1,453.00 | 1,544.00 | 1,474.00 | 1,503.00 | 1,503.00 | 3.44% | 15,480 |
| Aug 14, 2025 | 1,462.00 | 1,540.00 | 1,405.00 | 1,453.00 | 1,453.00 | -0.62% | 5,259 |
| Aug 13, 2025 | 1,451.00 | 1,495.00 | 1,450.00 | 1,462.00 | 1,462.00 | -2.40% | 1,285 |
| Aug 12, 2025 | 1,531.00 | 1,530.00 | 1,455.00 | 1,498.00 | 1,498.00 | -2.16% | 13,200 |
| Aug 11, 2025 | 1,616.00 | 1,616.00 | 1,450.00 | 1,531.00 | 1,531.00 | -5.26% | 8,040 |
| Aug 10, 2025 | 1,730.00 | 1,730.00 | 1,533.00 | 1,616.00 | 1,616.00 | -2.24% | 1,533 |
| Aug 7, 2025 | 1,761.00 | 1,710.00 | 1,404.00 | 1,653.00 | 1,653.00 | -6.13% | 29,977 |
| Aug 6, 2025 | 1,750.00 | 1,765.00 | 1,765.00 | 1,761.00 | 1,761.00 | 0.63% | 80 |
| Aug 4, 2025 | 1,743.00 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 0.40% | 29 |
| Jul 31, 2025 | 1,733.00 | 1,771.00 | 1,733.00 | 1,743.00 | 1,743.00 | 0.58% | 78 |
| Jul 30, 2025 | 1,766.00 | 1,768.00 | 1,729.00 | 1,733.00 | 1,733.00 | -1.87% | 290 |
| Jul 29, 2025 | 1,738.00 | 1,770.00 | 1,763.00 | 1,766.00 | 1,766.00 | 1.61% | 940 |
| Jul 28, 2025 | 1,726.00 | 1,770.00 | 1,692.00 | 1,738.00 | 1,738.00 | 0.70% | 1,702 |
| Jul 27, 2025 | 1,699.00 | 1,735.00 | 1,710.00 | 1,726.00 | 1,726.00 | 1.59% | 1,535 |
| Jul 24, 2025 | 1,681.00 | 1,794.00 | 1,680.00 | 1,699.00 | 1,699.00 | 1.07% | 3,954 |
| Jul 23, 2025 | 1,654.00 | 1,710.00 | 1,668.00 | 1,681.00 | 1,681.00 | 1.63% | 1,705 |
| Jul 22, 2025 | 1,725.00 | 1,748.00 | 1,561.00 | 1,654.00 | 1,654.00 | -5.38% | 20,284 |
| Jul 21, 2025 | 1,741.00 | 1,765.00 | 1,765.00 | 1,748.00 | 1,748.00 | 0.40% | 30 |
| Jul 20, 2025 | 1,691.00 | 1,745.00 | 1,691.00 | 1,741.00 | 1,741.00 | 1.34% | 394 |
| Jul 17, 2025 | 1,734.00 | 1,798.00 | 1,690.00 | 1,718.00 | 1,718.00 | -0.92% | 2,143 |
| Jul 16, 2025 | 1,717.00 | 1,765.00 | 1,707.00 | 1,734.00 | 1,734.00 | 0.99% | 4,453 |
| Jul 15, 2025 | 1,739.00 | 1,739.00 | 1,707.00 | 1,717.00 | 1,717.00 | -1.27% | 4,510 |
| Jul 14, 2025 | 1,751.00 | 1,800.00 | 1,707.00 | 1,739.00 | 1,739.00 | -0.69% | 2,019 |
| Jul 13, 2025 | 1,755.00 | 1,770.00 | 1,740.00 | 1,751.00 | 1,751.00 | -0.23% | 685 |
| Jul 10, 2025 | 1,814.00 | 1,850.00 | 1,718.00 | 1,755.00 | 1,755.00 | -3.25% | 12,215 |
| Jul 9, 2025 | 1,850.00 | 1,850.00 | 1,798.00 | 1,814.00 | 1,814.00 | 0.89% | 900 |
| Jul 8, 2025 | 1,806.00 | 1,850.00 | 1,708.00 | 1,798.00 | 1,798.00 | 0.56% | 3,112 |
| Jul 7, 2025 | 1,728.00 | 1,799.00 | 1,730.00 | 1,788.00 | 1,788.00 | 3.47% | 3,438 |
| Jul 6, 2025 | 1,780.00 | 1,800.00 | 1,703.00 | 1,728.00 | 1,728.00 | -2.92% | 3,176 |
| Jul 3, 2025 | 1,698.00 | 1,808.00 | 1,698.00 | 1,780.00 | 1,780.00 | 4.83% | 2,323 |
| Jul 2, 2025 | 1,736.00 | 1,760.00 | 1,697.00 | 1,698.00 | 1,698.00 | -2.19% | 13,731 |