City People of Rotshtein Group Ltd (TLV:CPPL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 330.00
-5.20 (-1.55%)
At close: Apr 28, 2026
TLV:CPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 335.20 | 330.90 | 313.50 | 330.00 | 330.00 | -1.55% | 14,451 |
| Apr 27, 2026 | 331.80 | 336.00 | 331.80 | 335.20 | 335.20 | 1.02% | 1,237 |
| Apr 24, 2026 | 338.50 | 335.00 | 327.60 | 331.80 | 331.80 | -1.98% | 8,601 |
| Apr 23, 2026 | 338.00 | 340.00 | 338.00 | 338.50 | 338.50 | 0.15% | 4,625 |
| Apr 20, 2026 | 335.90 | 338.00 | 335.90 | 338.00 | 338.00 | 0.63% | 4,993 |
| Apr 17, 2026 | 312.00 | 339.80 | 312.00 | 335.90 | 335.90 | 0.27% | 6,166 |
| Apr 16, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 5.41% | 2,445 |
| Apr 15, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | - | 20 |
| Apr 14, 2026 | 319.30 | 319.30 | 315.10 | 317.80 | 317.80 | -0.47% | 6,302 |
| Apr 13, 2026 | 308.50 | 321.00 | 304.70 | 319.30 | 319.30 | 3.50% | 35,506 |
| Apr 10, 2026 | 306.80 | 313.00 | 303.30 | 308.50 | 308.50 | 0.55% | 18,584 |
| Apr 9, 2026 | 308.50 | 308.50 | 306.20 | 306.80 | 306.80 | -0.55% | 8,081 |
| Apr 6, 2026 | 318.00 | 318.00 | 299.00 | 308.50 | 308.50 | -2.99% | 8,273 |
| Apr 3, 2026 | 314.70 | 318.30 | 318.00 | 318.00 | 318.00 | 1.05% | 8,338 |
| Mar 31, 2026 | 319.40 | 319.40 | 308.00 | 314.70 | 314.70 | -1.47% | 9,022 |
| Mar 30, 2026 | 323.30 | 319.40 | 319.40 | 319.40 | 319.40 | -1.21% | 5,472 |
| Mar 27, 2026 | 329.70 | 329.70 | 319.50 | 323.30 | 323.30 | -1.94% | 1,866 |
| Mar 26, 2026 | 331.00 | 333.00 | 325.00 | 329.70 | 329.70 | -0.75% | 7,742 |
| Mar 25, 2026 | 334.40 | 332.00 | 332.00 | 332.20 | 332.20 | -0.66% | 556 |
| Mar 24, 2026 | 343.60 | 343.60 | 334.00 | 334.40 | 334.40 | -1.27% | 5,381 |
| Mar 23, 2026 | 343.80 | 338.80 | 338.70 | 338.70 | 338.70 | -1.48% | 6,024 |
| Mar 20, 2026 | 339.80 | 343.80 | 343.80 | 343.80 | 343.80 | 1.18% | 12,862 |
| Mar 19, 2026 | 337.10 | 340.00 | 337.10 | 339.80 | 339.80 | 0.80% | 3,214 |
| Mar 18, 2026 | 335.10 | 340.00 | 335.10 | 337.10 | 337.10 | 0.60% | 20,530 |
| Mar 17, 2026 | 331.40 | 340.70 | 335.10 | 335.10 | 335.10 | 1.12% | 2,359 |
| Mar 16, 2026 | 342.40 | 340.10 | 325.70 | 331.40 | 331.40 | -3.21% | 35,322 |
| Mar 13, 2026 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - | 36 |
| Mar 12, 2026 | 343.40 | 338.20 | 338.20 | 342.40 | 342.40 | -0.29% | 115 |
| Mar 11, 2026 | 338.80 | 343.60 | 338.80 | 343.40 | 343.40 | 1.36% | 1,539 |
| Mar 10, 2026 | 343.40 | 343.40 | 337.10 | 338.80 | 338.80 | -1.34% | 14,214 |
| Mar 9, 2026 | 348.00 | 348.00 | 340.00 | 343.40 | 343.40 | -1.27% | 389 |
| Mar 6, 2026 | 344.00 | 348.00 | 347.00 | 347.80 | 347.80 | 1.10% | 7,302 |
| 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 |