City People of Rotshtein Group Ltd (TLV:CPPL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 338.00
+0.10 (0.03%)
At close: Dec 4, 2025
TLV:CPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 400.00 | 409.70 | 400.00 | 405.00 | 405.00 | 3.34% | 30,342 |
| Oct 8, 2025 | 400.00 | 400.00 | 390.30 | 391.90 | 391.90 | 0.36% | 4,984 |
| Oct 5, 2025 | 390.00 | 410.00 | 387.00 | 390.50 | 390.50 | 2.04% | 16,067 |
| Sep 30, 2025 | 365.10 | 388.90 | 375.00 | 382.70 | 382.70 | 4.82% | 16,520 |
| Sep 29, 2025 | 350.00 | 375.00 | 350.00 | 365.10 | 365.10 | 1.39% | 4,239 |
| Sep 28, 2025 | 360.00 | 375.00 | 356.50 | 360.10 | 360.10 | 3.66% | 23,342 |
| Sep 25, 2025 | 350.00 | 356.90 | 330.00 | 347.40 | 347.40 | -1.14% | 94,598 |
| Sep 21, 2025 | 350.90 | 373.00 | 348.00 | 351.40 | 351.40 | 0.14% | 18,331 |
| Sep 18, 2025 | 350.40 | 351.90 | 350.40 | 350.90 | 350.90 | 0.14% | 10,679 |
| Sep 17, 2025 | 359.80 | 355.60 | 346.00 | 350.40 | 350.40 | -2.61% | 15,413 |
| Sep 16, 2025 | 366.60 | 363.00 | 359.00 | 359.80 | 359.80 | -1.85% | 39,693 |
| Sep 15, 2025 | 375.60 | 368.20 | 364.90 | 366.60 | 366.60 | -2.40% | 7,462 |
| Sep 14, 2025 | 375.50 | 377.10 | 375.60 | 375.60 | 375.60 | 0.03% | 42,624 |
| Sep 11, 2025 | 379.80 | 381.50 | 372.80 | 375.50 | 375.50 | -1.13% | 6,360 |
| Sep 10, 2025 | 379.40 | 381.10 | 379.40 | 379.80 | 379.80 | 0.11% | 18,473 |
| Sep 9, 2025 | 384.20 | 385.90 | 375.00 | 379.40 | 379.40 | -1.25% | 32,013 |
| Sep 8, 2025 | 389.60 | 384.50 | 382.60 | 384.20 | 384.20 | -1.39% | 5,284 |
| Sep 7, 2025 | 368.00 | 418.00 | 368.00 | 389.60 | 389.60 | -2.48% | 32,251 |
| Sep 4, 2025 | 398.10 | 399.60 | 399.40 | 399.50 | 399.50 | 0.35% | 5,113 |
| Sep 3, 2025 | 398.20 | 405.00 | 395.10 | 398.10 | 398.10 | -0.03% | 24,262 |
| Sep 2, 2025 | 402.50 | 402.50 | 394.50 | 398.20 | 398.20 | -1.07% | 6,849 |
| Sep 1, 2025 | 395.00 | 407.30 | 395.00 | 402.50 | 402.50 | -0.76% | 762 |
| Aug 28, 2025 | 410.30 | 413.90 | 404.90 | 405.60 | 405.60 | -1.15% | 2,156 |
| Aug 27, 2025 | 405.50 | 413.70 | 402.00 | 410.30 | 410.30 | 1.18% | 14,561 |
| Aug 26, 2025 | 403.60 | 411.30 | 403.60 | 405.50 | 405.50 | -1.00% | 5,304 |
| Aug 25, 2025 | 418.90 | 420.00 | 408.90 | 409.60 | 409.60 | -0.94% | 41,136 |
| Aug 24, 2025 | 403.00 | 418.80 | 403.00 | 413.50 | 413.50 | 0.12% | 4,727 |
| Aug 21, 2025 | 424.60 | 422.20 | 405.00 | 413.00 | 413.00 | -2.73% | 12,292 |
| Aug 20, 2025 | 415.00 | 434.90 | 415.00 | 424.60 | 424.60 | -1.71% | 3,419 |
| Aug 19, 2025 | 405.10 | 438.00 | 405.10 | 432.00 | 432.00 | -1.30% | 6,590 |
| Aug 18, 2025 | 406.00 | 438.00 | 406.00 | 437.70 | 437.70 | 0.71% | 605 |
| Aug 17, 2025 | 435.00 | 437.80 | 433.20 | 434.60 | 434.60 | -0.09% | 10,539 |
| Aug 14, 2025 | 430.40 | 439.50 | 430.00 | 435.00 | 435.00 | 1.07% | 13,839 |
| Aug 13, 2025 | 429.90 | 438.00 | 429.90 | 430.40 | 430.40 | 1.03% | 16,723 |
| Aug 12, 2025 | 428.00 | 432.00 | 420.00 | 426.00 | 426.00 | -0.47% | 15,275 |
| Aug 11, 2025 | 422.00 | 435.00 | 422.00 | 428.00 | 428.00 | 1.18% | 8,927 |
| Aug 10, 2025 | 401.10 | 424.00 | 401.10 | 423.00 | 423.00 | 3.93% | 42,006 |
| Aug 7, 2025 | 385.00 | 415.00 | 380.00 | 407.00 | 407.00 | 5.71% | 106,486 |
| Aug 6, 2025 | 377.90 | 394.00 | 375.00 | 385.00 | 385.00 | 1.88% | 41,670 |
| Aug 5, 2025 | 382.00 | 394.90 | 365.00 | 377.90 | 377.90 | -4.21% | 86,235 |
| Aug 4, 2025 | 390.00 | 396.90 | 382.00 | 394.50 | 394.50 | -0.83% | 79,578 |
| Jul 31, 2025 | 397.50 | 401.00 | 395.80 | 397.80 | 397.80 | -1.29% | 149,964 |
| Jul 30, 2025 | 403.00 | 405.00 | 397.00 | 403.00 | 403.00 | -1.83% | 39,382 |
| Jul 29, 2025 | 406.10 | 415.00 | 402.20 | 410.50 | 410.50 | 1.08% | 31,039 |
| Jul 28, 2025 | 403.90 | 419.90 | 406.00 | 406.10 | 406.10 | 0.54% | 58,322 |
| Jul 27, 2025 | 428.00 | 428.00 | 402.00 | 403.90 | 403.90 | 0.12% | 46,862 |
| Jul 24, 2025 | 435.00 | 435.00 | 391.00 | 403.40 | 403.40 | -5.66% | 256,587 |
| Jul 23, 2025 | 441.00 | 439.00 | 416.10 | 427.60 | 427.60 | -3.04% | 108,940 |
| Jul 22, 2025 | 444.80 | 444.80 | 435.00 | 441.00 | 441.00 | 0.34% | 47,197 |
| Jul 21, 2025 | 450.00 | 450.00 | 435.50 | 439.50 | 439.50 | 0.07% | 55,759 |
| Jul 20, 2025 | 450.00 | 450.00 | 436.00 | 439.20 | 439.20 | -0.34% | 93,969 |
| Jul 17, 2025 | 460.00 | 460.00 | 440.00 | 440.70 | 440.70 | -2.15% | 185,395 |
| Jul 16, 2025 | 463.00 | 463.00 | 437.00 | 450.40 | 450.40 | -1.94% | 62,683 |
| Jul 15, 2025 | 469.00 | 469.00 | 452.10 | 459.30 | 459.30 | 1.35% | 28,762 |
| Jul 14, 2025 | 451.00 | 460.00 | 449.00 | 453.20 | 453.20 | -0.11% | 71,938 |
| Jul 13, 2025 | 474.90 | 474.90 | 451.30 | 453.70 | 453.70 | -3.47% | 32,660 |
| Jul 10, 2025 | 478.00 | 478.00 | 467.00 | 470.00 | 470.00 | 0.84% | 41,192 |
| Jul 9, 2025 | 459.40 | 474.50 | 456.00 | 466.10 | 466.10 | 1.46% | 201,801 |
| Jul 8, 2025 | 469.90 | 469.90 | 452.20 | 459.40 | 459.40 | 1.17% | 38,048 |
| Jul 7, 2025 | 479.20 | 479.20 | 451.00 | 454.10 | 454.10 | -3.22% | 137,161 |
| Jul 6, 2025 | 481.10 | 488.00 | 465.00 | 469.20 | 469.20 | -2.11% | 67,220 |
| Jul 3, 2025 | 497.90 | 497.90 | 476.00 | 479.30 | 479.30 | -2.78% | 150,178 |
| Jul 2, 2025 | 505.00 | 507.00 | 484.10 | 493.00 | 493.00 | 0.61% | 282,832 |