Clal Insurance Enterprises Holdings Ltd. (TLV:CLIS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 25,350
+110 (0.44%)
Apr 29, 2026, 11:05 AM IDT
TLV:CLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,190.00 | 25,470.00 | 25,000.00 | 25,240.00 | 25,240.00 | 0.44% | 198,750 |
| Apr 27, 2026 | 24,890.00 | 25,190.00 | 24,510.00 | 25,130.00 | 25,130.00 | 0.72% | 172,537 |
| Apr 24, 2026 | 24,600.00 | 25,150.00 | 24,200.00 | 24,950.00 | 24,950.00 | -0.24% | 276,765 |
| Apr 23, 2026 | 24,440.00 | 25,160.00 | 24,320.00 | 25,010.00 | 25,010.00 | 2.04% | 205,537 |
| Apr 20, 2026 | 24,690.00 | 24,820.00 | 24,120.00 | 24,510.00 | 24,510.00 | -1.53% | 154,018 |
| Apr 17, 2026 | 24,800.00 | 24,890.00 | 24,020.00 | 24,890.00 | 24,890.00 | 0.20% | 210,951 |
| Apr 16, 2026 | 24,990.00 | 25,310.00 | 24,560.00 | 24,840.00 | 24,840.00 | 0.49% | 543,363 |
| Apr 15, 2026 | 25,650.00 | 26,060.00 | 24,120.00 | 24,720.00 | 24,720.00 | -1.71% | 404,114 |
| Apr 14, 2026 | 24,510.00 | 25,280.00 | 24,480.00 | 25,150.00 | 25,150.00 | 1.00% | 271,178 |
| Apr 13, 2026 | 24,670.00 | 24,900.00 | 24,200.00 | 24,900.00 | 24,404.77 | -0.99% | 307,240 |
| Apr 10, 2026 | 23,910.00 | 25,260.00 | 23,670.00 | 25,150.00 | 24,649.79 | 7.02% | 316,362 |
| Apr 9, 2026 | 22,060.00 | 23,500.00 | 21,950.00 | 23,500.00 | 23,032.61 | 9.15% | 406,855 |
| Apr 6, 2026 | 21,460.00 | 21,910.00 | 21,260.00 | 21,530.00 | 21,101.79 | 0.42% | 197,095 |
| Apr 3, 2026 | 22,480.00 | 22,640.00 | 21,300.00 | 21,440.00 | 21,013.58 | -3.42% | 187,844 |
| Mar 31, 2026 | 21,310.00 | 22,400.00 | 21,310.00 | 22,200.00 | 21,758.47 | 2.64% | 336,431 |
| Mar 30, 2026 | 22,220.00 | 22,430.00 | 20,920.00 | 21,630.00 | 21,199.80 | -4.04% | 487,846 |
| Mar 27, 2026 | 23,400.00 | 23,690.00 | 22,260.00 | 22,540.00 | 22,091.70 | -6.08% | 373,396 |
| Mar 26, 2026 | 25,800.00 | 26,310.00 | 23,480.00 | 24,000.00 | 23,522.67 | -5.51% | 458,176 |
| Mar 25, 2026 | 23,670.00 | 25,690.00 | 23,490.00 | 25,400.00 | 24,894.82 | 8.50% | 423,000 |
| Mar 24, 2026 | 23,660.00 | 24,060.00 | 23,200.00 | 23,410.00 | 22,944.40 | -3.06% | 664,405 |
| Mar 23, 2026 | 23,080.00 | 24,370.00 | 22,880.00 | 24,150.00 | 23,669.68 | 1.47% | 272,710 |
| Mar 20, 2026 | 23,850.00 | 24,210.00 | 23,650.00 | 23,800.00 | 23,326.64 | 0.55% | 281,120 |
| Mar 19, 2026 | 23,900.00 | 24,170.00 | 23,500.00 | 23,670.00 | 23,199.23 | -1.91% | 187,946 |
| Mar 18, 2026 | 24,020.00 | 24,310.00 | 23,720.00 | 24,130.00 | 23,650.08 | 1.17% | 223,365 |
| Mar 17, 2026 | 23,860.00 | 24,550.00 | 23,410.00 | 23,850.00 | 23,375.65 | -1.12% | 264,419 |
| Mar 16, 2026 | 25,190.00 | 25,340.00 | 23,820.00 | 24,120.00 | 23,640.28 | -4.25% | 320,679 |
| Mar 13, 2026 | 24,540.00 | 25,370.00 | 24,300.00 | 25,190.00 | 24,689.00 | 1.90% | 125,673 |
| Mar 12, 2026 | 25,000.00 | 25,390.00 | 24,390.00 | 24,720.00 | 24,228.35 | -2.87% | 382,833 |
| Mar 11, 2026 | 25,110.00 | 25,450.00 | 23,870.00 | 25,450.00 | 24,943.83 | -0.70% | 384,084 |
| Mar 10, 2026 | 25,750.00 | 26,370.00 | 25,050.00 | 25,630.00 | 25,120.25 | 0.51% | 339,613 |
| Mar 9, 2026 | 26,540.00 | 26,550.00 | 25,220.00 | 25,500.00 | 24,992.83 | -6.39% | 406,350 |
| Mar 6, 2026 | 27,410.00 | 27,450.00 | 26,900.00 | 27,240.00 | 26,698.23 | -0.07% | 199,161 |
| Mar 5, 2026 | 26,570.00 | 27,260.00 | 26,180.00 | 27,260.00 | 26,717.83 | 2.02% | 373,401 |
| Mar 4, 2026 | 25,500.00 | 26,880.00 | 25,340.00 | 26,720.00 | 26,188.57 | 4.54% | 597,481 |
| Mar 2, 2026 | 24,680.00 | 25,920.00 | 24,540.00 | 25,560.00 | 25,051.64 | 9.32% | 442,946 |
| Feb 27, 2026 | 23,520.00 | 23,900.00 | 22,690.00 | 23,380.00 | 22,915.00 | -0.72% | 192,024 |
| Feb 26, 2026 | 24,000.00 | 24,070.00 | 23,020.00 | 23,550.00 | 23,081.62 | -2.48% | 236,352 |
| Feb 25, 2026 | 23,640.00 | 24,150.00 | 23,110.00 | 24,150.00 | 23,669.68 | 2.37% | 261,736 |
| Feb 24, 2026 | 25,610.00 | 25,610.00 | 23,510.00 | 23,590.00 | 23,120.82 | -7.89% | 385,887 |
| Feb 23, 2026 | 25,480.00 | 25,620.00 | 25,010.00 | 25,610.00 | 25,100.65 | 0.51% | 194,701 |
| Feb 20, 2026 | 24,850.00 | 25,480.00 | 24,770.00 | 25,480.00 | 24,973.23 | 1.84% | 256,967 |
| Feb 19, 2026 | 25,250.00 | 25,300.00 | 24,750.00 | 25,020.00 | 24,522.38 | -0.91% | 141,104 |
| Feb 18, 2026 | 25,100.00 | 25,390.00 | 24,980.00 | 25,250.00 | 24,747.81 | 1.41% | 161,825 |
| Feb 17, 2026 | 25,000.00 | 25,310.00 | 24,550.00 | 24,900.00 | 24,404.77 | -0.92% | 129,478 |
| Feb 16, 2026 | 25,180.00 | 25,350.00 | 24,500.00 | 25,130.00 | 24,630.19 | 1.37% | 341,748 |
| Feb 13, 2026 | 24,650.00 | 25,060.00 | 23,060.00 | 24,790.00 | 24,296.95 | -0.44% | 182,823 |
| Feb 12, 2026 | 24,390.00 | 24,900.00 | 24,110.00 | 24,900.00 | 24,404.77 | 2.89% | 267,739 |
| Feb 11, 2026 | 24,810.00 | 24,950.00 | 24,060.00 | 24,200.00 | 23,718.69 | -2.81% | 296,599 |
| Feb 10, 2026 | 24,100.00 | 24,900.00 | 23,990.00 | 24,900.00 | 24,404.77 | 4.14% | 330,360 |
| Feb 9, 2026 | 24,010.00 | 24,240.00 | 23,630.00 | 23,910.00 | 23,434.46 | 0.38% | 210,345 |
| Feb 6, 2026 | 23,610.00 | 24,010.00 | 23,290.00 | 23,820.00 | 23,346.25 | 0.89% | 142,926 |
| Feb 5, 2026 | 24,140.00 | 24,230.00 | 23,510.00 | 23,610.00 | 23,140.42 | -1.99% | 562,386 |
| Feb 4, 2026 | 23,940.00 | 24,340.00 | 23,620.00 | 24,090.00 | 23,610.88 | 0.63% | 345,133 |
| Feb 3, 2026 | 23,370.00 | 24,180.00 | 23,240.00 | 23,940.00 | 23,463.86 | 3.01% | 361,224 |
| Feb 2, 2026 | 22,660.00 | 23,240.00 | 21,850.00 | 23,240.00 | 22,777.78 | 2.51% | 291,459 |
| Jan 30, 2026 | 22,190.00 | 22,670.00 | 21,990.00 | 22,670.00 | 22,219.12 | 2.91% | 182,013 |
| Jan 29, 2026 | 21,600.00 | 22,350.00 | 21,450.00 | 22,030.00 | 21,591.85 | 1.47% | 269,243 |
| Jan 28, 2026 | 21,950.00 | 22,170.00 | 21,650.00 | 21,710.00 | 21,278.21 | -0.32% | 324,076 |
| Jan 27, 2026 | 22,260.00 | 22,260.00 | 21,210.00 | 21,780.00 | 21,346.82 | -2.16% | 297,575 |
| Jan 26, 2026 | 22,640.00 | 22,690.00 | 21,930.00 | 22,260.00 | 21,817.27 | -1.94% | 191,696 |
| Jan 23, 2026 | 21,890.00 | 22,700.00 | 21,750.00 | 22,700.00 | 22,248.52 | 3.18% | 304,281 |
| Jan 22, 2026 | 21,400.00 | 22,040.00 | 21,140.00 | 22,000.00 | 21,562.44 | 3.43% | 202,662 |
| Jan 21, 2026 | 21,780.00 | 22,050.00 | 20,900.00 | 21,270.00 | 20,846.96 | -2.34% | 670,579 |
| Jan 20, 2026 | 21,800.00 | 22,030.00 | 21,470.00 | 21,780.00 | 21,346.82 | -1.00% | 213,560 |
| Jan 19, 2026 | 21,340.00 | 22,000.00 | 21,280.00 | 22,000.00 | 21,562.44 | 0.64% | 312,416 |
| Jan 16, 2026 | 21,720.00 | 21,970.00 | 21,460.00 | 21,860.00 | 21,425.23 | 0.64% | 154,757 |
| Jan 15, 2026 | 21,500.00 | 21,720.00 | 21,200.00 | 21,720.00 | 21,288.01 | 0.88% | 216,983 |
| Jan 14, 2026 | 20,810.00 | 21,530.00 | 20,680.00 | 21,530.00 | 21,101.79 | 4.21% | 243,653 |
| Jan 13, 2026 | 20,900.00 | 20,900.00 | 20,530.00 | 20,660.00 | 20,249.10 | -1.53% | 199,259 |
| Jan 12, 2026 | 20,860.00 | 21,000.00 | 20,430.00 | 20,980.00 | 20,562.73 | -0.52% | 183,401 |
| Jan 9, 2026 | 20,840.00 | 21,180.00 | 20,720.00 | 21,090.00 | 20,670.54 | 0.72% | 88,958 |
| Jan 8, 2026 | 20,800.00 | 21,200.00 | 20,440.00 | 20,940.00 | 20,523.53 | 0.67% | 265,490 |
| Jan 7, 2026 | 21,220.00 | 21,470.00 | 20,450.00 | 20,800.00 | 20,386.31 | -2.21% | 350,274 |
| Jan 6, 2026 | 21,290.00 | 21,290.00 | 20,560.00 | 21,270.00 | 20,846.96 | 0.52% | 252,952 |
| Jan 5, 2026 | 21,090.00 | 21,360.00 | 20,830.00 | 21,160.00 | 20,739.15 | 1.98% | 202,562 |
| Jan 1, 2026 | 20,170.00 | 20,990.00 | 20,160.00 | 20,750.00 | 20,337.31 | 0.88% | 294,009 |
| Dec 31, 2025 | 20,610.00 | 20,740.00 | 20,000.00 | 20,570.00 | 20,160.89 | -0.53% | 266,888 |
| Dec 30, 2025 | 20,910.00 | 21,050.00 | 20,290.00 | 20,680.00 | 20,268.70 | -1.19% | 324,105 |
| Dec 29, 2025 | 20,550.00 | 21,040.00 | 20,290.00 | 20,930.00 | 20,513.73 | 1.06% | 310,339 |
| Dec 28, 2025 | 20,000.00 | 21,060.00 | 19,970.00 | 20,710.00 | 20,298.10 | -0.43% | 211,243 |
| Dec 25, 2025 | 21,690.00 | 22,000.00 | 20,570.00 | 20,800.00 | 20,386.31 | -6.05% | 611,266 |
| Dec 24, 2025 | 22,590.00 | 22,720.00 | 21,680.00 | 22,140.00 | 21,699.66 | -2.08% | 394,275 |
| Dec 23, 2025 | 22,940.00 | 23,340.00 | 22,590.00 | 22,610.00 | 22,160.31 | -2.12% | 185,318 |
| Dec 22, 2025 | 23,240.00 | 23,620.00 | 22,790.00 | 23,100.00 | 22,640.57 | -0.60% | 148,245 |
| Dec 21, 2025 | 22,880.00 | 23,260.00 | 22,620.00 | 23,240.00 | 22,777.78 | 1.57% | 60,968 |
| Dec 18, 2025 | 22,570.00 | 22,890.00 | 22,350.00 | 22,880.00 | 22,424.94 | 1.73% | 278,333 |
| Dec 17, 2025 | 22,180.00 | 22,550.00 | 22,140.00 | 22,490.00 | 22,042.70 | 1.81% | 172,501 |
| Dec 16, 2025 | 21,340.00 | 22,090.00 | 21,160.00 | 22,090.00 | 21,650.65 | 1.99% | 251,987 |
| Dec 15, 2025 | 22,030.00 | 22,540.00 | 21,360.00 | 21,660.00 | 21,229.21 | -1.01% | 208,884 |
| Dec 14, 2025 | 21,480.00 | 21,880.00 | 21,410.00 | 21,880.00 | 21,444.83 | 2.34% | 94,408 |
| Dec 11, 2025 | 21,200.00 | 21,550.00 | 20,980.00 | 21,380.00 | 20,954.78 | 0.61% | 261,880 |
| Dec 10, 2025 | 20,590.00 | 21,250.00 | 20,460.00 | 21,250.00 | 20,827.36 | 3.16% | 288,480 |
| Dec 9, 2025 | 20,430.00 | 20,800.00 | 20,360.00 | 20,600.00 | 20,190.29 | 0.15% | 121,118 |
| Dec 8, 2025 | 20,050.00 | 20,790.00 | 20,050.00 | 20,570.00 | 20,160.89 | 2.59% | 223,324 |
| Dec 7, 2025 | 19,160.00 | 20,080.00 | 19,140.00 | 20,050.00 | 19,651.23 | 3.67% | 112,445 |
| Dec 4, 2025 | 19,770.00 | 19,980.00 | 19,130.00 | 19,340.00 | 18,955.35 | -2.08% | 160,768 |
| Dec 3, 2025 | 19,410.00 | 19,950.00 | 19,410.00 | 19,750.00 | 19,357.19 | 2.01% | 312,320 |
| Dec 2, 2025 | 18,890.00 | 19,360.00 | 18,850.00 | 19,360.00 | 18,974.95 | 2.98% | 225,759 |
| Dec 1, 2025 | 19,290.00 | 19,290.00 | 18,650.00 | 18,800.00 | 18,426.09 | -2.89% | 173,238 |
| Nov 30, 2025 | 19,000.00 | 19,360.00 | 18,610.00 | 19,360.00 | 18,974.95 | 3.03% | 86,590 |