Doral Group Renewable Energy Resources Ltd (TLV:DORL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 2,961.00
-29.00 (-0.97%)
At close: Dec 4, 2025
TLV:DORL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2,990.00 | 2,990.00 | 2,900.00 | 2,961.00 | 2,961.00 | -0.97% | 680,735 |
| Dec 3, 2025 | 3,098.00 | 3,135.00 | 2,952.00 | 2,990.00 | 2,990.00 | -4.63% | 645,423 |
| Dec 2, 2025 | 2,909.00 | 3,141.00 | 2,909.00 | 3,135.00 | 3,135.00 | 7.77% | 593,797 |
| Dec 1, 2025 | 2,999.00 | 3,056.00 | 2,879.00 | 2,909.00 | 2,909.00 | -3.00% | 346,026 |
| Nov 30, 2025 | 2,962.00 | 3,180.00 | 2,950.00 | 2,999.00 | 2,999.00 | 1.97% | 496,551 |
| Nov 27, 2025 | 2,555.00 | 2,961.00 | 2,555.00 | 2,941.00 | 2,941.00 | 17.41% | 619,703 |
| Nov 26, 2025 | 2,480.00 | 2,518.00 | 2,466.00 | 2,505.00 | 2,505.00 | 1.01% | 196,797 |
| Nov 25, 2025 | 2,500.00 | 2,524.00 | 2,445.00 | 2,480.00 | 2,480.00 | -0.72% | 230,152 |
| Nov 24, 2025 | 2,536.00 | 2,558.00 | 2,481.00 | 2,498.00 | 2,498.00 | -1.19% | 3,546,334 |
| Nov 23, 2025 | 2,525.00 | 2,530.00 | 2,460.00 | 2,528.00 | 2,528.00 | 1.12% | 223,532 |
| Nov 20, 2025 | 2,494.00 | 2,540.00 | 2,480.00 | 2,500.00 | 2,500.00 | 0.48% | 287,684 |
| Nov 19, 2025 | 2,509.00 | 2,573.00 | 2,440.00 | 2,488.00 | 2,488.00 | -0.72% | 471,549 |
| Nov 18, 2025 | 2,552.00 | 2,565.00 | 2,487.00 | 2,506.00 | 2,506.00 | -2.83% | 272,342 |
| Nov 17, 2025 | 2,606.00 | 2,655.00 | 2,546.00 | 2,579.00 | 2,579.00 | -1.04% | 379,957 |
| Nov 16, 2025 | 2,605.00 | 2,641.00 | 2,501.00 | 2,606.00 | 2,606.00 | - | 131,271 |
| Nov 13, 2025 | 2,595.00 | 2,645.00 | 2,551.00 | 2,606.00 | 2,606.00 | 0.27% | 349,534 |
| Nov 12, 2025 | 2,545.00 | 2,599.00 | 2,512.00 | 2,599.00 | 2,599.00 | 3.09% | 226,513 |
| Nov 11, 2025 | 2,492.00 | 2,540.00 | 2,480.00 | 2,521.00 | 2,521.00 | 1.16% | 224,255 |
| Nov 10, 2025 | 2,500.00 | 2,558.00 | 2,481.00 | 2,492.00 | 2,492.00 | -0.32% | 381,096 |
| Nov 9, 2025 | 2,488.00 | 2,538.00 | 2,456.00 | 2,500.00 | 2,500.00 | 0.48% | 127,801 |
| Nov 6, 2025 | 2,510.00 | 2,549.00 | 2,453.00 | 2,488.00 | 2,488.00 | -0.68% | 520,394 |
| Nov 5, 2025 | 2,441.00 | 2,599.00 | 2,424.00 | 2,505.00 | 2,505.00 | 1.83% | 1,150,844 |
| Nov 4, 2025 | 2,438.00 | 2,480.00 | 2,376.00 | 2,460.00 | 2,460.00 | 0.41% | 486,971 |
| Nov 3, 2025 | 2,450.00 | 2,467.00 | 2,416.00 | 2,450.00 | 2,450.00 | 1.83% | 872,303 |
| Nov 2, 2025 | 2,350.00 | 2,408.00 | 2,350.00 | 2,406.00 | 2,406.00 | 3.04% | 326,259 |
| Oct 30, 2025 | 2,263.00 | 2,379.00 | 2,262.00 | 2,335.00 | 2,335.00 | 3.18% | 643,419 |
| Oct 29, 2025 | 2,258.00 | 2,286.00 | 2,226.00 | 2,263.00 | 2,263.00 | 1.48% | 714,477 |
| Oct 28, 2025 | 2,179.00 | 2,268.00 | 2,151.00 | 2,230.00 | 2,230.00 | 3.24% | 604,268 |
| Oct 27, 2025 | 2,185.00 | 2,194.00 | 2,142.00 | 2,160.00 | 2,160.00 | -1.14% | 662,310 |
| Oct 26, 2025 | 2,136.00 | 2,185.00 | 2,122.00 | 2,185.00 | 2,185.00 | 5.61% | 331,064 |
| Oct 23, 2025 | 2,017.00 | 2,085.00 | 2,005.00 | 2,069.00 | 2,069.00 | 2.58% | 758,778 |
| Oct 22, 2025 | 1,999.00 | 2,030.00 | 1,972.00 | 2,017.00 | 2,017.00 | 0.90% | 560,920 |
| Oct 21, 2025 | 2,017.00 | 2,030.00 | 1,972.00 | 1,999.00 | 1,999.00 | -0.79% | 315,289 |
| Oct 20, 2025 | 2,027.00 | 2,078.00 | 1,981.00 | 2,015.00 | 2,015.00 | 1.26% | 412,042 |
| Oct 19, 2025 | 2,000.00 | 2,000.00 | 1,907.00 | 1,990.00 | 1,990.00 | -0.50% | 148,994 |
| Oct 16, 2025 | 1,949.00 | 2,015.00 | 1,944.00 | 2,000.00 | 2,000.00 | 2.62% | 490,971 |
| Oct 15, 2025 | 1,930.00 | 1,996.00 | 1,914.00 | 1,949.00 | 1,949.00 | 2.26% | 1,265,659 |
| Oct 12, 2025 | 1,916.00 | 1,929.00 | 1,880.00 | 1,906.00 | 1,906.00 | -1.24% | 108,916 |
| Oct 9, 2025 | 1,902.00 | 1,987.00 | 1,893.00 | 1,930.00 | 1,930.00 | 2.12% | 314,810 |
| Oct 8, 2025 | 1,741.00 | 1,894.00 | 1,735.00 | 1,890.00 | 1,890.00 | 9.95% | 397,293 |
| Oct 5, 2025 | 1,750.00 | 1,774.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1.24% | 189,327 |
| Sep 30, 2025 | 1,636.00 | 1,700.00 | 1,636.00 | 1,698.00 | 1,698.00 | 3.79% | 979,536 |
| Sep 29, 2025 | 1,669.00 | 1,700.00 | 1,629.00 | 1,636.00 | 1,636.00 | -1.98% | 1,159,640 |
| Sep 28, 2025 | 1,655.00 | 1,700.00 | 1,652.00 | 1,669.00 | 1,669.00 | -0.71% | 111,990 |
| Sep 25, 2025 | 1,660.00 | 1,697.00 | 1,651.00 | 1,681.00 | 1,681.00 | 3.19% | 326,482 |
| Sep 21, 2025 | 1,614.00 | 1,642.00 | 1,585.00 | 1,629.00 | 1,629.00 | 0.93% | 166,723 |
| Sep 18, 2025 | 1,572.00 | 1,630.00 | 1,572.00 | 1,614.00 | 1,614.00 | 2.67% | 371,805 |
| Sep 17, 2025 | 1,665.00 | 1,682.00 | 1,565.00 | 1,572.00 | 1,572.00 | -5.59% | 286,289 |
| Sep 16, 2025 | 1,585.00 | 1,675.00 | 1,557.00 | 1,665.00 | 1,665.00 | 3.74% | 232,939 |
| Sep 15, 2025 | 1,620.00 | 1,654.00 | 1,591.00 | 1,605.00 | 1,605.00 | -1.65% | 218,756 |
| Sep 14, 2025 | 1,656.00 | 1,656.00 | 1,613.00 | 1,632.00 | 1,632.00 | -1.45% | 41,407 |
| Sep 11, 2025 | 1,691.00 | 1,691.00 | 1,627.00 | 1,656.00 | 1,656.00 | -0.66% | 157,502 |
| Sep 10, 2025 | 1,687.00 | 1,711.00 | 1,650.00 | 1,667.00 | 1,667.00 | -1.19% | 224,612 |
| Sep 9, 2025 | 1,634.00 | 1,692.00 | 1,632.00 | 1,687.00 | 1,687.00 | 3.24% | 134,512 |
| Sep 8, 2025 | 1,635.00 | 1,664.00 | 1,620.00 | 1,634.00 | 1,634.00 | 0.62% | 194,196 |
| Sep 7, 2025 | 1,647.00 | 1,647.00 | 1,600.00 | 1,624.00 | 1,624.00 | 3.05% | 72,018 |
| Sep 4, 2025 | 1,571.00 | 1,600.00 | 1,569.00 | 1,576.00 | 1,576.00 | 0.32% | 137,749 |
| Sep 3, 2025 | 1,512.00 | 1,574.00 | 1,495.00 | 1,571.00 | 1,571.00 | 3.90% | 267,666 |
| Sep 2, 2025 | 1,580.00 | 1,580.00 | 1,512.00 | 1,512.00 | 1,512.00 | -4.30% | 207,058 |
| Sep 1, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,580.00 | -1.25% | 230,305 |
| Aug 31, 2025 | 1,600.00 | 1,623.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 84,800 |
| Aug 28, 2025 | 1,552.00 | 1,603.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1.52% | 188,613 |
| Aug 27, 2025 | 1,561.00 | 1,579.00 | 1,515.00 | 1,576.00 | 1,576.00 | 0.96% | 258,576 |
| Aug 26, 2025 | 1,624.00 | 1,624.00 | 1,554.00 | 1,561.00 | 1,561.00 | -3.34% | 171,120 |
| Aug 25, 2025 | 1,644.00 | 1,679.00 | 1,611.00 | 1,615.00 | 1,615.00 | -1.76% | 132,621 |
| Aug 24, 2025 | 1,571.00 | 1,644.00 | 1,571.00 | 1,644.00 | 1,644.00 | 4.65% | 99,905 |
| Aug 21, 2025 | 1,574.00 | 1,602.00 | 1,502.00 | 1,571.00 | 1,571.00 | -0.82% | 789,971 |
| Aug 20, 2025 | 1,616.00 | 1,633.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.98% | 104,706 |
| Aug 19, 2025 | 1,605.00 | 1,660.00 | 1,605.00 | 1,616.00 | 1,616.00 | 0.69% | 225,369 |
| Aug 18, 2025 | 1,586.00 | 1,620.00 | 1,558.00 | 1,605.00 | 1,605.00 | 1.01% | 153,070 |
| Aug 17, 2025 | 1,516.00 | 1,589.00 | 1,516.00 | 1,589.00 | 1,589.00 | 4.88% | 89,791 |
| Aug 14, 2025 | 1,443.00 | 1,525.00 | 1,443.00 | 1,515.00 | 1,515.00 | 4.92% | 173,589 |
| Aug 13, 2025 | 1,425.00 | 1,466.00 | 1,425.00 | 1,444.00 | 1,444.00 | 1.33% | 171,155 |
| Aug 12, 2025 | 1,461.00 | 1,474.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.46% | 222,320 |
| Aug 11, 2025 | 1,509.00 | 1,509.00 | 1,457.00 | 1,461.00 | 1,461.00 | -2.47% | 246,345 |
| Aug 10, 2025 | 1,473.00 | 1,521.00 | 1,473.00 | 1,498.00 | 1,498.00 | 1.56% | 156,833 |
| Aug 7, 2025 | 1,481.00 | 1,506.00 | 1,464.00 | 1,475.00 | 1,475.00 | -0.41% | 1,714,452 |
| Aug 6, 2025 | 1,501.00 | 1,534.00 | 1,478.00 | 1,481.00 | 1,481.00 | -1.27% | 311,249 |
| Aug 5, 2025 | 1,538.00 | 1,538.00 | 1,480.00 | 1,500.00 | 1,500.00 | -2.60% | 413,789 |
| Aug 4, 2025 | 1,615.00 | 1,615.00 | 1,533.00 | 1,540.00 | 1,540.00 | -4.64% | 368,088 |
| Jul 31, 2025 | 1,602.00 | 1,622.00 | 1,574.00 | 1,615.00 | 1,615.00 | 2.67% | 416,192 |
| Jul 30, 2025 | 1,637.00 | 1,654.00 | 1,573.00 | 1,573.00 | 1,573.00 | -3.79% | 249,530 |
| Jul 29, 2025 | 1,695.00 | 1,697.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.54% | 202,702 |
| Jul 28, 2025 | 1,684.00 | 1,719.00 | 1,670.00 | 1,695.00 | 1,695.00 | 0.65% | 166,186 |
| Jul 27, 2025 | 1,701.00 | 1,707.00 | 1,669.00 | 1,684.00 | 1,684.00 | -0.36% | 90,779 |
| Jul 24, 2025 | 1,660.00 | 1,700.00 | 1,646.00 | 1,690.00 | 1,690.00 | 1.20% | 238,006 |
| Jul 23, 2025 | 1,650.00 | 1,675.00 | 1,617.00 | 1,670.00 | 1,670.00 | 4.38% | 600,562 |
| Jul 22, 2025 | 1,630.00 | 1,665.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.57% | 845,694 |
| Jul 21, 2025 | 1,630.00 | 1,650.00 | 1,581.00 | 1,591.00 | 1,591.00 | -2.39% | 562,345 |
| Jul 20, 2025 | 1,650.00 | 1,659.00 | 1,627.00 | 1,630.00 | 1,630.00 | -2.40% | 149,429 |
| Jul 17, 2025 | 1,598.00 | 1,676.00 | 1,598.00 | 1,670.00 | 1,670.00 | 4.51% | 478,857 |
| Jul 16, 2025 | 1,620.00 | 1,659.00 | 1,590.00 | 1,598.00 | 1,598.00 | -2.08% | 323,993 |
| Jul 15, 2025 | 1,605.00 | 1,679.00 | 1,600.00 | 1,632.00 | 1,632.00 | 1.68% | 310,666 |
| Jul 14, 2025 | 1,600.00 | 1,611.00 | 1,591.00 | 1,605.00 | 1,605.00 | -0.37% | 189,237 |
| Jul 13, 2025 | 1,630.00 | 1,630.00 | 1,592.00 | 1,611.00 | 1,611.00 | -2.95% | 78,273 |
| Jul 10, 2025 | 1,639.00 | 1,670.00 | 1,634.00 | 1,660.00 | 1,660.00 | 0.30% | 205,199 |
| Jul 9, 2025 | 1,604.00 | 1,667.00 | 1,599.00 | 1,655.00 | 1,655.00 | 2.16% | 278,917 |
| Jul 8, 2025 | 1,673.00 | 1,674.00 | 1,611.00 | 1,620.00 | 1,620.00 | -3.57% | 241,017 |
| Jul 7, 2025 | 1,640.00 | 1,681.00 | 1,615.00 | 1,680.00 | 1,680.00 | 1.76% | 437,596 |
| Jul 6, 2025 | 1,653.00 | 1,699.00 | 1,601.00 | 1,651.00 | 1,651.00 | -0.12% | 289,389 |