Epitomee Medical Ltd (TLV:EPIT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 806.50
-0.90 (-0.11%)
At close: Mar 6, 2026
Epitomee Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 807.40 | 808.50 | 801.70 | 806.50 | 806.50 | -0.11% | 8,806 |
| Mar 5, 2026 | 801.40 | 818.60 | 801.40 | 807.40 | 807.40 | 0.75% | 3,552 |
| Mar 4, 2026 | 835.00 | 835.00 | 788.40 | 801.40 | 801.40 | -4.02% | 36,936 |
| Mar 2, 2026 | 817.40 | 852.50 | 800.00 | 835.00 | 835.00 | 2.15% | 5,204 |
| Feb 27, 2026 | 840.50 | 830.20 | 814.60 | 817.40 | 817.40 | -2.75% | 9,723 |
| Feb 26, 2026 | 833.00 | 853.10 | 819.20 | 840.50 | 840.50 | 0.90% | 7,993 |
| Feb 25, 2026 | 842.80 | 850.00 | 818.40 | 833.00 | 833.00 | -1.16% | 2,239 |
| Feb 24, 2026 | 876.30 | 879.90 | 823.00 | 842.80 | 842.80 | -3.82% | 8,456 |
| Feb 23, 2026 | 870.90 | 892.00 | 833.00 | 876.30 | 876.30 | 0.62% | 4,290 |
| Feb 20, 2026 | 863.30 | 880.00 | 837.70 | 870.90 | 870.90 | 0.88% | 2,542 |
| Feb 19, 2026 | 919.90 | 919.90 | 845.00 | 863.30 | 863.30 | -6.15% | 19,748 |
| Feb 18, 2026 | 864.90 | 949.80 | 864.90 | 919.90 | 919.90 | 6.36% | 44,888 |
| Feb 17, 2026 | 924.20 | 924.20 | 860.00 | 864.90 | 864.90 | -0.12% | 12,456 |
| Feb 16, 2026 | 882.40 | 885.00 | 860.00 | 865.90 | 865.90 | -1.87% | 13,029 |
| Feb 13, 2026 | 924.20 | 924.20 | 874.60 | 882.40 | 882.40 | -1.40% | 2,702 |
| Feb 12, 2026 | 888.00 | 924.90 | 864.40 | 894.90 | 894.90 | 3.53% | 18,395 |
| Feb 11, 2026 | 888.60 | 888.60 | 850.00 | 864.40 | 864.40 | -2.72% | 4,959 |
| Feb 10, 2026 | 895.00 | 895.00 | 883.20 | 888.60 | 888.60 | 0.82% | 6,199 |
| Feb 9, 2026 | 874.00 | 919.20 | 874.00 | 881.40 | 881.40 | 1.35% | 14,030 |
| Feb 6, 2026 | 848.60 | 885.00 | 825.00 | 869.70 | 869.70 | 2.49% | 8,256 |
| Feb 5, 2026 | 934.70 | 910.00 | 840.00 | 848.60 | 848.60 | -9.21% | 22,231 |
| Feb 4, 2026 | 863.00 | 948.00 | 863.00 | 934.70 | 934.70 | -1.40% | 10,092 |
| Feb 3, 2026 | 934.00 | 950.00 | 915.40 | 948.00 | 948.00 | 1.50% | 34,478 |
| Feb 2, 2026 | 926.70 | 939.90 | 900.10 | 934.00 | 934.00 | 0.79% | 4,655 |
| Jan 30, 2026 | 953.10 | 954.00 | 884.60 | 926.70 | 926.70 | -2.77% | 23,317 |
| Jan 29, 2026 | 977.50 | 984.00 | 924.10 | 953.10 | 953.10 | -2.50% | 16,895 |
| Jan 28, 2026 | 930.00 | 988.20 | 930.00 | 977.50 | 977.50 | 5.48% | 49,636 |
| Jan 27, 2026 | 900.00 | 938.20 | 873.00 | 926.70 | 926.70 | 3.67% | 26,734 |
| Jan 26, 2026 | 900.00 | 902.70 | 873.30 | 893.90 | 893.90 | 0.88% | 19,374 |
| Jan 23, 2026 | 872.00 | 907.60 | 871.70 | 886.10 | 886.10 | 1.41% | 28,943 |
| Jan 22, 2026 | 890.00 | 910.00 | 871.80 | 873.80 | 873.80 | -1.82% | 26,024 |
| Jan 21, 2026 | 994.70 | 1,049.00 | 858.00 | 890.00 | 890.00 | -8.52% | 214,007 |
| Jan 20, 2026 | 849.00 | 995.00 | 848.90 | 972.90 | 972.90 | 18.24% | 224,056 |
| Jan 19, 2026 | 768.70 | 831.00 | 784.60 | 822.80 | 822.80 | 7.04% | 27,319 |
| Jan 16, 2026 | 750.90 | 770.00 | 750.90 | 768.70 | 768.70 | 2.37% | 26,506 |
| Jan 15, 2026 | 750.00 | 759.20 | 720.00 | 750.90 | 750.90 | 3.43% | 83,785 |
| Jan 14, 2026 | 703.80 | 730.00 | 684.90 | 726.00 | 726.00 | 3.15% | 45,410 |
| Jan 13, 2026 | 710.00 | 718.90 | 680.00 | 703.80 | 703.80 | -0.87% | 4,724 |
| Jan 12, 2026 | 700.30 | 720.00 | 695.40 | 710.00 | 710.00 | 1.39% | 9,561 |
| Jan 9, 2026 | 695.50 | 701.00 | 699.60 | 700.30 | 700.30 | 0.69% | 8,264 |
| Jan 8, 2026 | 698.00 | 698.00 | 690.60 | 695.50 | 695.50 | 0.94% | 6,199 |
| Jan 7, 2026 | 675.00 | 694.90 | 667.90 | 689.00 | 689.00 | 2.07% | 14,153 |
| Jan 6, 2026 | 688.00 | 688.00 | 666.80 | 675.00 | 675.00 | 2.15% | 8,781 |
| Jan 5, 2026 | 637.50 | 665.00 | 642.10 | 660.80 | 660.80 | 3.65% | 14,989 |
| Jan 1, 2026 | 613.00 | 650.00 | 604.10 | 637.50 | 637.50 | 4.39% | 27,115 |
| Dec 31, 2025 | 627.20 | 633.00 | 587.60 | 610.70 | 610.70 | -2.63% | 40,984 |
| Dec 30, 2025 | 642.00 | 655.10 | 625.00 | 627.20 | 627.20 | -2.02% | 85,168 |
| Dec 29, 2025 | 665.40 | 665.40 | 626.00 | 640.10 | 640.10 | -3.80% | 66,377 |
| Dec 28, 2025 | 675.30 | 675.30 | 655.80 | 665.40 | 665.40 | -1.47% | 11,389 |
| Dec 25, 2025 | 679.60 | 685.00 | 669.00 | 675.30 | 675.30 | -0.63% | 17,879 |
| Dec 24, 2025 | 699.00 | 700.00 | 669.10 | 679.60 | 679.60 | 1.57% | 34,321 |
| Dec 23, 2025 | 695.00 | 695.00 | 659.90 | 669.10 | 669.10 | -3.01% | 46,130 |
| Dec 22, 2025 | 682.40 | 718.80 | 682.40 | 689.90 | 689.90 | 1.10% | 33,849 |
| Dec 21, 2025 | 662.20 | 685.00 | 662.20 | 682.40 | 682.40 | 3.05% | 26,846 |
| Dec 18, 2025 | 680.00 | 733.00 | 650.00 | 662.20 | 662.20 | -0.78% | 210,366 |
| Dec 17, 2025 | 639.00 | 675.10 | 639.00 | 667.40 | 667.40 | 4.44% | 50,721 |
| Dec 16, 2025 | 669.90 | 669.90 | 630.00 | 639.00 | 639.00 | -4.61% | 70,261 |
| Dec 15, 2025 | 677.00 | 695.00 | 665.00 | 669.90 | 669.90 | -4.01% | 96,822 |
| Dec 14, 2025 | 703.50 | 712.00 | 690.70 | 697.90 | 697.90 | -0.80% | 11,032 |
| Dec 11, 2025 | 721.70 | 707.20 | 702.00 | 703.50 | 703.50 | -2.52% | 14,459 |
| Dec 10, 2025 | 708.20 | 729.80 | 707.00 | 721.70 | 721.70 | 1.91% | 2,071 |
| Dec 9, 2025 | 707.50 | 712.00 | 706.90 | 708.20 | 708.20 | 0.10% | 4,401 |
| Dec 8, 2025 | 722.00 | 725.90 | 704.40 | 707.50 | 707.50 | -2.01% | 19,914 |
| Dec 7, 2025 | 739.00 | 739.00 | 711.30 | 722.00 | 722.00 | -2.13% | 8,822 |
| Dec 4, 2025 | 735.50 | 740.00 | 735.50 | 737.70 | 737.70 | 0.30% | 3,287 |
| Dec 3, 2025 | 735.50 | 739.40 | 715.00 | 735.50 | 735.50 | - | 986 |
| Dec 2, 2025 | 713.70 | 746.90 | 730.00 | 735.50 | 735.50 | 3.05% | 3,650 |
| Dec 1, 2025 | 724.30 | 745.00 | 712.10 | 713.70 | 713.70 | -1.46% | 12,139 |
| Nov 30, 2025 | 731.80 | 730.00 | 717.50 | 724.30 | 724.30 | -1.02% | 3,046 |
| Nov 27, 2025 | 723.50 | 750.90 | 731.00 | 731.80 | 731.80 | 1.15% | 19,851 |
| Nov 26, 2025 | 710.20 | 730.00 | 710.20 | 723.50 | 723.50 | 1.87% | 6,771 |
| Nov 25, 2025 | 727.80 | 727.80 | 708.00 | 710.20 | 710.20 | -2.42% | 48,877 |
| Nov 24, 2025 | 740.50 | 745.00 | 710.00 | 727.80 | 727.80 | -1.72% | 4,086 |
| Nov 23, 2025 | 722.10 | 750.00 | 722.10 | 740.50 | 740.50 | 2.55% | 5,239 |
| Nov 20, 2025 | 729.90 | 739.00 | 708.00 | 722.10 | 722.10 | -1.07% | 6,058 |
| Nov 19, 2025 | 726.60 | 744.20 | 718.60 | 729.90 | 729.90 | 0.45% | 6,084 |
| Nov 18, 2025 | 748.00 | 740.50 | 721.00 | 726.60 | 726.60 | -2.86% | 7,609 |
| Nov 17, 2025 | 748.80 | 750.00 | 733.00 | 748.00 | 748.00 | -0.11% | 31,747 |
| Nov 16, 2025 | 754.20 | 754.20 | 740.10 | 748.80 | 748.80 | -0.72% | 1,506 |
| Nov 13, 2025 | 755.10 | 759.80 | 740.00 | 754.20 | 754.20 | -0.12% | 1,506 |
| Nov 12, 2025 | 764.20 | 776.90 | 750.00 | 755.10 | 755.10 | -1.19% | 12,117 |
| Nov 11, 2025 | 750.00 | 775.00 | 745.20 | 764.20 | 764.20 | 2.59% | 17,289 |
| Nov 10, 2025 | 766.80 | 766.80 | 740.00 | 744.90 | 744.90 | -0.71% | 8,766 |
| Nov 9, 2025 | 750.00 | 761.90 | 742.30 | 750.20 | 750.20 | 2.89% | 9,453 |
| Nov 6, 2025 | 776.30 | 782.90 | 729.10 | 729.10 | 729.10 | -6.08% | 46,924 |
| Nov 5, 2025 | 774.30 | 789.60 | 756.10 | 776.30 | 776.30 | 0.26% | 5,838 |
| Nov 4, 2025 | 743.70 | 780.00 | 755.10 | 774.30 | 774.30 | 4.11% | 16,385 |
| Nov 3, 2025 | 745.60 | 778.90 | 729.50 | 743.70 | 743.70 | -0.25% | 4,523 |
| Nov 2, 2025 | 724.90 | 759.40 | 724.90 | 745.60 | 745.60 | 2.86% | 18,428 |
| Oct 30, 2025 | 725.50 | 728.00 | 718.00 | 724.90 | 724.90 | -0.08% | 9,317 |
| Oct 29, 2025 | 714.40 | 734.90 | 717.20 | 725.50 | 725.50 | 1.55% | 17,187 |
| Oct 28, 2025 | 707.80 | 725.70 | 708.00 | 714.40 | 714.40 | 0.93% | 29,958 |
| Oct 27, 2025 | 720.00 | 721.00 | 703.20 | 707.80 | 707.80 | 0.35% | 19,000 |
| Oct 26, 2025 | 700.50 | 706.00 | 701.20 | 705.30 | 705.30 | 0.69% | 25,453 |
| Oct 23, 2025 | 705.30 | 708.00 | 695.80 | 700.50 | 700.50 | -2.07% | 33,074 |
| Oct 22, 2025 | 726.50 | 735.00 | 661.20 | 715.30 | 715.30 | -1.54% | 36,808 |
| Oct 21, 2025 | 745.70 | 740.00 | 722.10 | 726.50 | 726.50 | -2.57% | 23,622 |
| Oct 20, 2025 | 759.20 | 776.70 | 732.00 | 745.70 | 745.70 | -1.78% | 16,532 |
| Oct 19, 2025 | 787.00 | 781.00 | 753.00 | 759.20 | 759.20 | -3.53% | 8,231 |
| Oct 16, 2025 | 797.20 | 797.20 | 769.00 | 787.00 | 787.00 | -1.28% | 32,452 |