Epitomee Medical Ltd (TLV:EPIT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 837.40
-17.40 (-2.04%)
Apr 28, 2026, 5:24 PM IDT
Epitomee Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 854.80 | 877.20 | 825.40 | 825.40 | - | -3.44% | 4,676 |
| Apr 27, 2026 | 856.50 | 875.00 | 805.10 | 854.80 | 854.80 | -0.20% | 18,789 |
| Apr 24, 2026 | 881.70 | 901.40 | 830.90 | 856.50 | 856.50 | -2.86% | 6,480 |
| Apr 23, 2026 | 869.70 | 894.50 | 861.00 | 881.70 | 881.70 | 1.38% | 15,062 |
| Apr 20, 2026 | 890.00 | 890.00 | 860.00 | 869.70 | 869.70 | -1.68% | 11,516 |
| Apr 17, 2026 | 880.50 | 900.00 | 880.00 | 884.60 | 884.60 | 0.47% | 2,831 |
| Apr 16, 2026 | 895.70 | 889.00 | 872.10 | 880.50 | 880.50 | -1.70% | 18,143 |
| Apr 15, 2026 | 911.70 | 911.70 | 879.20 | 895.70 | 895.70 | -1.75% | 11,053 |
| Apr 14, 2026 | 861.40 | 940.00 | 861.40 | 911.70 | 911.70 | 5.84% | 44,064 |
| Apr 13, 2026 | 887.20 | 904.90 | 847.30 | 861.40 | 861.40 | -2.91% | 7,727 |
| Apr 10, 2026 | 904.70 | 893.90 | 879.90 | 887.20 | 887.20 | -1.93% | 1,758 |
| Apr 9, 2026 | 897.30 | 912.00 | 850.00 | 904.70 | 904.70 | 0.82% | 12,515 |
| Apr 6, 2026 | 877.00 | 925.00 | 877.00 | 897.30 | 897.30 | 2.31% | 3,432 |
| Apr 3, 2026 | 877.00 | 877.00 | 876.90 | 877.00 | 877.00 | 0.08% | 2,100 |
| Mar 31, 2026 | 848.10 | 887.90 | 858.40 | 876.30 | 876.30 | 3.33% | 1,117 |
| Mar 30, 2026 | 848.50 | 860.00 | 800.00 | 848.10 | 848.10 | -0.05% | 10,334 |
| Mar 27, 2026 | 880.00 | 880.00 | 843.00 | 848.50 | 848.50 | -1.31% | 3,240 |
| Mar 26, 2026 | 804.00 | 860.00 | 799.30 | 859.80 | 859.80 | 6.90% | 24,424 |
| Mar 25, 2026 | 827.90 | 858.70 | 800.00 | 804.30 | 804.30 | -2.85% | 29,534 |
| Mar 24, 2026 | 760.00 | 843.30 | 760.00 | 827.90 | 827.90 | -10.23% | 80,973 |
| Mar 23, 2026 | 930.30 | 930.60 | 861.10 | 922.20 | 922.20 | -0.87% | 77,810 |
| Mar 20, 2026 | 874.80 | 947.30 | 874.80 | 930.30 | 930.30 | 6.34% | 61,551 |
| Mar 19, 2026 | 900.00 | 1,010.00 | 835.00 | 874.80 | 874.80 | 15.17% | 418,759 |
| Mar 18, 2026 | 755.90 | 771.00 | 755.90 | 759.60 | 759.60 | 0.49% | 2,809 |
| Mar 17, 2026 | 770.80 | 770.80 | 740.00 | 755.90 | 755.90 | -1.93% | 2,913 |
| Mar 16, 2026 | 771.20 | 771.20 | 757.00 | 770.80 | 770.80 | -0.05% | 3,823 |
| Mar 13, 2026 | 741.50 | 773.60 | 760.00 | 771.20 | 771.20 | 4.01% | 2,003 |
| Mar 12, 2026 | 750.20 | 756.80 | 735.00 | 741.50 | 741.50 | -1.16% | 2,827 |
| Mar 11, 2026 | 764.50 | 765.00 | 735.00 | 750.20 | 750.20 | -1.87% | 13,951 |
| Mar 10, 2026 | 779.20 | 786.90 | 754.00 | 764.50 | 764.50 | -1.89% | 6,130 |
| Mar 9, 2026 | 810.00 | 810.00 | 777.00 | 779.20 | 779.20 | -3.38% | 20,208 |
| 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 |