City People of Rotshtein Group Ltd (TLV:CPPL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 344.00
+7.00 (2.08%)
At close: Mar 5, 2026
TLV:CPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 337.00 | 347.70 | 337.00 | 344.00 | 344.00 | 2.08% | 3,676 |
| Mar 4, 2026 | 325.20 | 348.00 | 328.40 | 337.00 | 337.00 | 3.63% | 12,714 |
| Mar 2, 2026 | 323.30 | 335.00 | 323.30 | 325.20 | 325.20 | 0.59% | 52,360 |
| Feb 27, 2026 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | - | 714 |
| Feb 26, 2026 | 321.40 | 323.90 | 316.10 | 323.30 | 323.30 | 0.59% | 5,241 |
| Feb 25, 2026 | 321.80 | 324.40 | 317.90 | 321.40 | 321.40 | -0.12% | 8,567 |
| Feb 24, 2026 | 327.70 | 334.00 | 311.30 | 321.80 | 321.80 | -1.80% | 41,517 |
| Feb 23, 2026 | 335.00 | 335.00 | 326.00 | 327.70 | 327.70 | -2.18% | 8,213 |
| Feb 20, 2026 | 340.60 | 340.60 | 334.00 | 335.00 | 335.00 | -1.64% | 42,892 |
| Feb 19, 2026 | 344.50 | 345.50 | 337.80 | 340.60 | 340.60 | -1.13% | 2,785 |
| Feb 18, 2026 | 352.50 | 354.10 | 343.00 | 344.50 | 344.50 | -2.27% | 32,847 |
| Feb 17, 2026 | 357.70 | 353.10 | 350.70 | 352.50 | 352.50 | -1.45% | 3,152 |
| Feb 16, 2026 | 353.10 | 365.00 | 351.30 | 357.70 | 357.70 | 1.30% | 15,000 |
| Feb 13, 2026 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | - | 196 |
| Feb 12, 2026 | 359.30 | 355.10 | 349.90 | 353.10 | 353.10 | -1.73% | 3,855 |
| Feb 11, 2026 | 359.30 | 359.30 | 341.40 | 359.30 | 359.30 | - | 1,542 |
| Feb 10, 2026 | 365.00 | 360.60 | 355.10 | 359.30 | 359.30 | -1.56% | 13,340 |
| Feb 9, 2026 | 361.50 | 368.00 | 365.00 | 365.00 | 365.00 | 0.97% | 20,032 |
| Feb 6, 2026 | 380.00 | 375.00 | 355.60 | 361.50 | 361.50 | -4.87% | 37,989 |
| Feb 5, 2026 | 373.60 | 380.00 | 372.00 | 380.00 | 380.00 | 1.71% | 103,577 |
| Feb 4, 2026 | 366.10 | 374.80 | 366.10 | 373.60 | 373.60 | 2.05% | 22,408 |
| Feb 3, 2026 | 370.40 | 369.90 | 365.00 | 366.10 | 366.10 | -1.16% | 7,654 |
| Feb 2, 2026 | 370.50 | 370.50 | 370.40 | 370.40 | 370.40 | -0.03% | 5,101 |
| Jan 30, 2026 | 364.90 | 371.50 | 364.90 | 370.50 | 370.50 | 1.53% | 1,880 |
| Jan 29, 2026 | 364.30 | 375.90 | 364.30 | 364.90 | 364.90 | 0.16% | 13,815 |
| Jan 28, 2026 | 360.40 | 370.90 | 353.60 | 364.30 | 364.30 | 1.08% | 22,946 |
| Jan 27, 2026 | 369.90 | 369.90 | 348.20 | 360.40 | 360.40 | -1.83% | 42,128 |
| Jan 26, 2026 | 365.70 | 370.00 | 365.40 | 367.10 | 367.10 | 0.38% | 11,865 |
| Jan 23, 2026 | 361.80 | 370.00 | 361.80 | 365.70 | 365.70 | 1.08% | 14,476 |
| Jan 22, 2026 | 354.50 | 370.00 | 358.00 | 361.80 | 361.80 | 2.06% | 13,999 |
| Jan 21, 2026 | 350.50 | 357.80 | 349.00 | 354.50 | 354.50 | 1.14% | 38,627 |
| Jan 20, 2026 | 346.30 | 359.90 | 346.30 | 350.50 | 350.50 | 1.21% | 16,312 |
| Jan 19, 2026 | 342.10 | 350.00 | 342.50 | 346.30 | 346.30 | 1.23% | 11,282 |
| Jan 16, 2026 | 337.90 | 344.90 | 339.00 | 342.10 | 342.10 | 1.24% | 9,789 |
| Jan 15, 2026 | 329.90 | 339.00 | 333.00 | 337.90 | 337.90 | 2.42% | 18,125 |
| Jan 14, 2026 | 327.80 | 338.00 | 327.60 | 329.90 | 329.90 | 0.64% | 42,245 |
| Jan 13, 2026 | 315.60 | 333.00 | 315.60 | 327.80 | 327.80 | 3.87% | 25,130 |
| Jan 12, 2026 | 314.10 | 317.10 | 310.30 | 315.60 | 315.60 | 0.48% | 22,761 |
| Jan 9, 2026 | 303.30 | 322.00 | 307.30 | 314.10 | 314.10 | 3.56% | 23,240 |
| Jan 8, 2026 | 296.20 | 309.90 | 296.20 | 303.30 | 303.30 | 1.30% | 37,723 |
| Jan 7, 2026 | 290.00 | 304.50 | 286.70 | 299.40 | 299.40 | 3.24% | 135,398 |
| Jan 6, 2026 | 318.00 | 318.00 | 285.40 | 290.00 | 290.00 | -0.07% | 322,822 |
| Jan 5, 2026 | 281.00 | 338.00 | 280.00 | 290.20 | 290.20 | 3.27% | 264,166 |
| Jan 1, 2026 | 265.50 | 293.00 | 266.00 | 281.00 | 281.00 | 5.84% | 39,735 |
| Dec 31, 2025 | 268.30 | 268.30 | 261.00 | 265.50 | 265.50 | -1.04% | 421,286 |
| Dec 30, 2025 | 270.00 | 281.00 | 267.10 | 268.30 | 268.30 | -0.63% | 92,747 |
| Dec 29, 2025 | 272.30 | 272.40 | 265.00 | 270.00 | 270.00 | -0.84% | 164,116 |
| Dec 28, 2025 | 262.80 | 273.00 | 262.80 | 272.30 | 272.30 | -0.18% | 46,103 |
| Dec 25, 2025 | 274.00 | 274.00 | 270.00 | 272.80 | 272.80 | -0.44% | 29,756 |
| Dec 24, 2025 | 274.20 | 275.40 | 271.00 | 274.00 | 274.00 | -0.07% | 110,781 |
| Dec 23, 2025 | 274.80 | 274.60 | 272.00 | 274.20 | 274.20 | -0.22% | 270 |
| Dec 22, 2025 | 280.50 | 280.50 | 270.00 | 274.80 | 274.80 | -2.03% | 93,159 |
| Dec 21, 2025 | 286.30 | 286.30 | 280.00 | 280.50 | 280.50 | -2.03% | 34,248 |
| Dec 18, 2025 | 288.00 | 288.00 | 284.00 | 286.30 | 286.30 | -0.59% | 34,118 |
| Dec 17, 2025 | 289.60 | 289.70 | 286.00 | 288.00 | 288.00 | -0.55% | 16,870 |
| Dec 16, 2025 | 292.70 | 292.70 | 288.00 | 289.60 | 289.60 | -1.06% | 42,115 |
| Dec 15, 2025 | 309.60 | 309.00 | 290.00 | 292.70 | 292.70 | -5.46% | 62,311 |
| Dec 14, 2025 | 317.40 | 319.90 | 295.00 | 309.60 | 309.60 | -2.82% | 69,642 |
| Dec 11, 2025 | 334.20 | 329.80 | 317.40 | 318.60 | 318.60 | -4.67% | 86,424 |
| Dec 10, 2025 | 336.70 | 338.20 | 329.80 | 334.20 | 334.20 | -0.74% | 6,054 |
| Dec 9, 2025 | 337.80 | 340.10 | 333.60 | 336.70 | 336.70 | -0.33% | 11,561 |
| Dec 8, 2025 | 342.10 | 342.10 | 329.80 | 337.80 | 337.80 | -1.26% | 202 |
| Dec 7, 2025 | 338.00 | 347.90 | 338.00 | 342.10 | 342.10 | 1.21% | 2,278 |
| Dec 4, 2025 | 337.90 | 338.10 | 337.90 | 338.00 | 338.00 | 0.03% | 20,091 |
| Dec 3, 2025 | 332.50 | 349.90 | 334.00 | 337.90 | 337.90 | 1.62% | 10,694 |
| Dec 2, 2025 | 338.50 | 338.50 | 330.10 | 332.50 | 332.50 | -1.77% | 19,277 |
| Dec 1, 2025 | 344.00 | 345.00 | 335.00 | 338.50 | 338.50 | -1.60% | 2,269 |
| Nov 30, 2025 | 339.80 | 345.00 | 339.10 | 344.00 | 344.00 | 1.24% | 26,023 |
| Nov 27, 2025 | 340.10 | 330.10 | 330.10 | 339.80 | 339.80 | -0.09% | 14 |
| Nov 26, 2025 | 341.20 | 340.80 | 338.00 | 340.10 | 340.10 | -0.32% | 249 |
| Nov 25, 2025 | 340.10 | 341.50 | 340.10 | 341.20 | 341.20 | 0.32% | 1,441 |
| Nov 24, 2025 | 345.70 | 345.70 | 340.00 | 340.10 | 340.10 | -1.62% | 14,700 |
| Nov 23, 2025 | 345.40 | 349.60 | 345.00 | 345.70 | 345.70 | 0.09% | 6,376 |
| Nov 20, 2025 | 350.00 | 350.00 | 343.50 | 345.40 | 345.40 | -1.31% | 3,975 |
| Nov 19, 2025 | 355.20 | 361.90 | 349.80 | 350.00 | 350.00 | -1.46% | 66,393 |
| Nov 18, 2025 | 359.90 | 358.00 | 354.80 | 355.20 | 355.20 | -1.31% | 8,301 |
| Nov 17, 2025 | 358.50 | 369.40 | 358.10 | 359.90 | 359.90 | -2.70% | 71,738 |
| Nov 16, 2025 | 386.30 | 386.30 | 362.00 | 369.90 | 369.90 | -4.25% | 36,994 |
| Nov 13, 2025 | 396.60 | 398.00 | 385.00 | 386.30 | 386.30 | -2.60% | 18,751 |
| Nov 12, 2025 | 404.80 | 411.00 | 389.90 | 396.60 | 396.60 | -2.17% | 52,496 |
| Nov 11, 2025 | 400.30 | 405.80 | 400.30 | 405.40 | 405.40 | 1.27% | 1,314 |
| Nov 10, 2025 | 405.00 | 409.00 | 385.00 | 400.30 | 400.30 | -0.40% | 19,148 |
| Nov 9, 2025 | 403.00 | 409.60 | 398.20 | 401.90 | 401.90 | -0.27% | 12,978 |
| Nov 6, 2025 | 385.00 | 404.50 | 385.00 | 403.00 | 403.00 | 0.22% | 48,536 |
| Nov 5, 2025 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | - | 320 |
| Nov 4, 2025 | 407.20 | 410.90 | 398.30 | 402.10 | 402.10 | -1.25% | 7,386 |
| Nov 3, 2025 | 404.80 | 410.00 | 401.00 | 407.20 | 407.20 | 0.59% | 16,070 |
| Nov 2, 2025 | 404.10 | 414.00 | 397.00 | 404.80 | 404.80 | 0.17% | 5,438 |
| Oct 30, 2025 | 409.10 | 405.40 | 403.90 | 404.10 | 404.10 | -1.22% | 2,247 |
| Oct 29, 2025 | 414.80 | 414.80 | 401.80 | 409.10 | 409.10 | 0.07% | 3,032 |
| Oct 27, 2025 | 408.30 | 413.80 | 404.90 | 408.80 | 408.80 | 0.12% | 6,566 |
| Oct 26, 2025 | 407.90 | 411.20 | 408.00 | 408.30 | 408.30 | 0.10% | 1,107 |
| Oct 23, 2025 | 407.20 | 415.00 | 407.20 | 407.90 | 407.90 | 0.17% | 12,614 |
| Oct 22, 2025 | 415.00 | 414.60 | 405.00 | 407.20 | 407.20 | -1.88% | 14,877 |
| Oct 21, 2025 | 420.60 | 415.80 | 414.70 | 415.00 | 415.00 | -1.33% | 39,800 |
| Oct 20, 2025 | 419.10 | 423.50 | 419.90 | 420.60 | 420.60 | 0.36% | 2,023 |
| Oct 19, 2025 | 425.10 | 425.10 | 417.80 | 419.10 | 419.10 | -1.41% | 4,913 |
| Oct 16, 2025 | 420.90 | 430.10 | 405.80 | 425.10 | 425.10 | 1.00% | 114,222 |
| Oct 15, 2025 | 419.00 | 421.40 | 419.00 | 420.90 | 420.90 | 0.45% | 7,545 |
| Oct 12, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 3.46% | 4,146 |