Equital Ltd. (TLV:EQTL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,400
-100 (-0.65%)
At close: Dec 4, 2025
Equital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,500.00 | 15,640.00 | 15,090.00 | 15,400.00 | 15,400.00 | -0.65% | 26,978 |
| Dec 3, 2025 | 15,740.00 | 15,870.00 | 15,340.00 | 15,500.00 | 15,500.00 | -1.52% | 12,753 |
| Dec 2, 2025 | 15,870.00 | 15,870.00 | 15,600.00 | 15,740.00 | 15,740.00 | -0.82% | 10,566 |
| Dec 1, 2025 | 15,360.00 | 15,870.00 | 15,360.00 | 15,870.00 | 15,870.00 | 1.80% | 15,391 |
| Nov 30, 2025 | 15,280.00 | 15,670.00 | 15,180.00 | 15,590.00 | 15,590.00 | 2.03% | 15,740 |
| Nov 27, 2025 | 15,270.00 | 15,390.00 | 14,990.00 | 15,280.00 | 15,280.00 | 0.33% | 19,659 |
| Nov 26, 2025 | 15,230.00 | 15,470.00 | 15,110.00 | 15,230.00 | 15,230.00 | - | 16,986 |
| Nov 25, 2025 | 15,100.00 | 15,440.00 | 14,910.00 | 15,230.00 | 15,230.00 | 0.86% | 20,160 |
| Nov 24, 2025 | 15,090.00 | 15,340.00 | 14,920.00 | 15,100.00 | 15,100.00 | 0.53% | 27,085 |
| Nov 23, 2025 | 15,420.00 | 15,550.00 | 15,020.00 | 15,020.00 | 15,020.00 | -3.10% | 7,064 |
| Nov 20, 2025 | 15,800.00 | 15,960.00 | 15,300.00 | 15,500.00 | 15,500.00 | -1.90% | 20,893 |
| Nov 19, 2025 | 15,860.00 | 16,270.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.38% | 21,697 |
| Nov 18, 2025 | 15,740.00 | 16,040.00 | 15,590.00 | 15,860.00 | 15,860.00 | 0.76% | 14,801 |
| Nov 17, 2025 | 16,280.00 | 16,460.00 | 15,560.00 | 15,740.00 | 15,740.00 | -3.32% | 27,923 |
| Nov 16, 2025 | 16,150.00 | 16,280.00 | 15,910.00 | 16,280.00 | 16,280.00 | 0.49% | 6,940 |
| Nov 13, 2025 | 15,980.00 | 16,200.00 | 15,880.00 | 16,200.00 | 16,200.00 | 1.38% | 14,280 |
| Nov 12, 2025 | 15,780.00 | 16,160.00 | 15,700.00 | 15,980.00 | 15,980.00 | 1.27% | 13,947 |
| Nov 11, 2025 | 15,700.00 | 15,930.00 | 15,580.00 | 15,780.00 | 15,780.00 | 0.51% | 9,252 |
| Nov 10, 2025 | 15,780.00 | 15,840.00 | 15,590.00 | 15,700.00 | 15,700.00 | 0.96% | 8,931 |
| Nov 9, 2025 | 15,450.00 | 15,640.00 | 15,420.00 | 15,550.00 | 15,550.00 | 0.65% | 6,307 |
| Nov 6, 2025 | 15,860.00 | 15,940.00 | 15,340.00 | 15,450.00 | 15,450.00 | -2.59% | 34,403 |
| Nov 5, 2025 | 15,420.00 | 15,920.00 | 15,060.00 | 15,860.00 | 15,860.00 | 2.85% | 13,479 |
| Nov 4, 2025 | 15,820.00 | 15,830.00 | 15,420.00 | 15,420.00 | 15,420.00 | -3.02% | 16,452 |
| Nov 3, 2025 | 15,410.00 | 16,090.00 | 15,410.00 | 15,900.00 | 15,900.00 | -1.00% | 17,023 |
| Nov 2, 2025 | 15,570.00 | 16,060.00 | 15,420.00 | 16,060.00 | 16,060.00 | 3.08% | 13,985 |
| Oct 30, 2025 | 15,640.00 | 15,780.00 | 15,320.00 | 15,580.00 | 15,580.00 | -0.19% | 25,932 |
| Oct 29, 2025 | 15,520.00 | 15,950.00 | 15,520.00 | 15,610.00 | 15,610.00 | 0.58% | 21,268 |
| Oct 28, 2025 | 15,920.00 | 15,930.00 | 15,520.00 | 15,520.00 | 15,520.00 | -2.51% | 20,354 |
| Oct 27, 2025 | 15,740.00 | 16,080.00 | 15,610.00 | 15,920.00 | 15,920.00 | 1.14% | 31,075 |
| Oct 26, 2025 | 15,200.00 | 15,740.00 | 15,160.00 | 15,740.00 | 15,740.00 | 3.55% | 15,023 |
| Oct 23, 2025 | 14,700.00 | 15,230.00 | 14,660.00 | 15,200.00 | 15,200.00 | 3.40% | 30,150 |
| Oct 22, 2025 | 14,700.00 | 14,980.00 | 14,680.00 | 14,700.00 | 14,700.00 | - | 16,107 |
| Oct 21, 2025 | 14,900.00 | 15,120.00 | 14,630.00 | 14,700.00 | 14,700.00 | -1.34% | 21,349 |
| Oct 20, 2025 | 15,060.00 | 15,210.00 | 14,840.00 | 14,900.00 | 14,900.00 | - | 19,907 |
| Oct 19, 2025 | 15,140.00 | 15,510.00 | 14,650.00 | 14,900.00 | 14,900.00 | -1.59% | 15,882 |
| Oct 16, 2025 | 15,160.00 | 15,730.00 | 14,970.00 | 15,140.00 | 15,140.00 | 0.20% | 38,984 |
| Oct 15, 2025 | 15,870.00 | 16,000.00 | 15,110.00 | 15,110.00 | 15,110.00 | -4.79% | 55,959 |
| Oct 12, 2025 | 15,790.00 | 15,910.00 | 15,290.00 | 15,870.00 | 15,870.00 | -0.25% | 10,840 |
| Oct 9, 2025 | 14,980.00 | 15,980.00 | 14,980.00 | 15,910.00 | 15,910.00 | 7.07% | 42,094 |
| Oct 8, 2025 | 14,790.00 | 15,030.00 | 14,520.00 | 14,860.00 | 14,860.00 | -0.93% | 18,419 |
| Oct 5, 2025 | 14,580.00 | 15,190.00 | 14,580.00 | 15,000.00 | 15,000.00 | 2.88% | 15,672 |
| Sep 30, 2025 | 14,000.00 | 14,640.00 | 13,940.00 | 14,580.00 | 14,580.00 | 4.67% | 25,972 |
| Sep 29, 2025 | 14,190.00 | 14,300.00 | 13,740.00 | 13,930.00 | 13,930.00 | -0.14% | 45,576 |
| Sep 28, 2025 | 13,590.00 | 14,160.00 | 13,590.00 | 13,950.00 | 13,950.00 | 2.65% | 14,107 |
| Sep 25, 2025 | 13,690.00 | 13,840.00 | 13,380.00 | 13,590.00 | 13,590.00 | 0.30% | 33,949 |
| Sep 21, 2025 | 13,990.00 | 14,260.00 | 13,310.00 | 13,550.00 | 13,550.00 | -3.15% | 15,660 |
| Sep 18, 2025 | 13,610.00 | 14,390.00 | 13,610.00 | 13,990.00 | 13,990.00 | 1.38% | 55,913 |
| Sep 17, 2025 | 14,220.00 | 14,550.00 | 13,610.00 | 13,800.00 | 13,800.00 | -2.34% | 31,184 |
| Sep 16, 2025 | 14,010.00 | 14,420.00 | 13,870.00 | 14,130.00 | 14,130.00 | -0.84% | 29,116 |
| Sep 15, 2025 | 14,660.00 | 14,780.00 | 14,060.00 | 14,250.00 | 14,250.00 | -2.80% | 22,364 |
| Sep 14, 2025 | 14,460.00 | 14,680.00 | 14,200.00 | 14,660.00 | 14,660.00 | 1.38% | 7,094 |
| Sep 11, 2025 | 14,960.00 | 15,030.00 | 14,390.00 | 14,460.00 | 14,460.00 | -3.34% | 20,749 |
| Sep 10, 2025 | 15,380.00 | 15,380.00 | 14,890.00 | 14,960.00 | 14,960.00 | -1.90% | 15,217 |
| Sep 9, 2025 | 14,980.00 | 15,330.00 | 14,770.00 | 15,250.00 | 15,250.00 | 3.32% | 21,493 |
| Sep 8, 2025 | 14,640.00 | 15,020.00 | 14,600.00 | 14,760.00 | 14,760.00 | 1.44% | 19,317 |
| Sep 7, 2025 | 14,680.00 | 14,840.00 | 14,480.00 | 14,550.00 | 14,550.00 | -0.14% | 31,568 |
| Sep 4, 2025 | 14,190.00 | 14,650.00 | 14,160.00 | 14,570.00 | 14,570.00 | 2.68% | 14,770 |
| Sep 3, 2025 | 13,800.00 | 14,380.00 | 13,800.00 | 14,190.00 | 14,190.00 | 2.98% | 14,645 |
| Sep 2, 2025 | 14,440.00 | 14,450.00 | 13,780.00 | 13,780.00 | 13,780.00 | -4.57% | 19,178 |
| Sep 1, 2025 | 14,270.00 | 14,590.00 | 14,050.00 | 14,440.00 | 14,440.00 | 1.05% | 16,076 |
| Aug 31, 2025 | 14,690.00 | 14,830.00 | 14,290.00 | 14,290.00 | 14,290.00 | -2.72% | 8,748 |
| Aug 28, 2025 | 14,840.00 | 14,880.00 | 14,460.00 | 14,690.00 | 14,690.00 | -1.21% | 16,349 |
| Aug 27, 2025 | 15,070.00 | 15,290.00 | 14,800.00 | 14,870.00 | 14,870.00 | -1.33% | 15,147 |
| Aug 26, 2025 | 15,250.00 | 15,250.00 | 14,810.00 | 15,070.00 | 15,070.00 | 0.80% | 21,291 |
| Aug 25, 2025 | 15,250.00 | 15,250.00 | 14,920.00 | 14,950.00 | 14,950.00 | -1.97% | 11,043 |
| Aug 24, 2025 | 14,720.00 | 15,250.00 | 14,650.00 | 15,250.00 | 15,250.00 | 4.10% | 11,485 |
| Aug 21, 2025 | 14,600.00 | 14,730.00 | 14,460.00 | 14,650.00 | 14,650.00 | 0.34% | 6,921 |
| Aug 20, 2025 | 14,790.00 | 14,960.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.75% | 12,541 |
| Aug 19, 2025 | 14,660.00 | 15,210.00 | 14,550.00 | 14,860.00 | 14,860.00 | 1.30% | 21,075 |
| Aug 18, 2025 | 14,800.00 | 14,980.00 | 14,570.00 | 14,670.00 | 14,670.00 | -0.88% | 16,738 |
| Aug 17, 2025 | 14,400.00 | 14,800.00 | 14,390.00 | 14,800.00 | 14,800.00 | 2.78% | 12,144 |
| Aug 14, 2025 | 13,930.00 | 14,440.00 | 13,800.00 | 14,400.00 | 14,400.00 | 4.35% | 33,633 |
| Aug 13, 2025 | 13,410.00 | 13,980.00 | 13,410.00 | 13,800.00 | 13,800.00 | 2.91% | 27,176 |
| Aug 12, 2025 | 13,550.00 | 13,730.00 | 13,310.00 | 13,410.00 | 13,410.00 | -1.97% | 22,447 |
| Aug 11, 2025 | 14,180.00 | 14,580.00 | 13,560.00 | 13,680.00 | 13,680.00 | -1.94% | 23,925 |
| Aug 10, 2025 | 13,710.00 | 14,080.00 | 13,680.00 | 13,950.00 | 13,950.00 | 1.75% | 27,346 |
| Aug 7, 2025 | 13,300.00 | 13,710.00 | 13,180.00 | 13,710.00 | 13,710.00 | 2.47% | 228,725 |
| Aug 6, 2025 | 13,490.00 | 13,800.00 | 13,350.00 | 13,380.00 | 13,380.00 | -0.30% | 28,802 |
| Aug 5, 2025 | 14,250.00 | 14,300.00 | 13,420.00 | 13,420.00 | 13,420.00 | -5.82% | 48,544 |
| Aug 4, 2025 | 14,730.00 | 14,730.00 | 14,160.00 | 14,250.00 | 14,250.00 | -3.65% | 33,717 |
| Jul 31, 2025 | 14,680.00 | 15,030.00 | 14,670.00 | 14,790.00 | 14,790.00 | 0.75% | 18,493 |
| Jul 30, 2025 | 15,130.00 | 15,130.00 | 14,680.00 | 14,680.00 | 14,680.00 | -2.97% | 17,925 |
| Jul 29, 2025 | 15,190.00 | 15,420.00 | 15,020.00 | 15,130.00 | 15,130.00 | -1.24% | 15,806 |
| Jul 28, 2025 | 15,100.00 | 15,570.00 | 15,100.00 | 15,320.00 | 15,320.00 | 1.46% | 17,469 |
| Jul 27, 2025 | 15,400.00 | 15,350.00 | 14,820.00 | 15,100.00 | 15,100.00 | -1.95% | 69,410 |
| Jul 24, 2025 | 16,130.00 | 16,130.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.33% | 25,235 |
| Jul 23, 2025 | 15,580.00 | 16,020.00 | 15,570.00 | 15,930.00 | 15,930.00 | 2.25% | 22,976 |
| Jul 22, 2025 | 15,760.00 | 16,000.00 | 15,540.00 | 15,580.00 | 15,580.00 | -1.14% | 27,128 |
| Jul 21, 2025 | 15,740.00 | 15,910.00 | 15,600.00 | 15,760.00 | 15,760.00 | 0.13% | 23,661 |
| Jul 20, 2025 | 15,740.00 | 15,850.00 | 15,590.00 | 15,740.00 | 15,740.00 | - | 7,873 |
| Jul 17, 2025 | 15,770.00 | 16,070.00 | 15,740.00 | 15,740.00 | 15,740.00 | -0.19% | 22,393 |
| Jul 16, 2025 | 15,880.00 | 16,070.00 | 15,650.00 | 15,770.00 | 15,770.00 | -0.69% | 22,011 |
| Jul 15, 2025 | 15,720.00 | 16,230.00 | 15,650.00 | 15,880.00 | 15,880.00 | 1.02% | 37,272 |
| Jul 14, 2025 | 15,950.00 | 16,070.00 | 15,530.00 | 15,720.00 | 15,720.00 | -1.44% | 28,586 |
| Jul 13, 2025 | 16,390.00 | 16,390.00 | 15,790.00 | 15,950.00 | 15,950.00 | -2.68% | 8,385 |
| Jul 10, 2025 | 16,400.00 | 16,520.00 | 16,050.00 | 16,390.00 | 16,390.00 | -0.06% | 16,460 |
| Jul 9, 2025 | 15,970.00 | 16,520.00 | 15,970.00 | 16,400.00 | 16,400.00 | 2.69% | 52,342 |
| Jul 8, 2025 | 16,280.00 | 16,280.00 | 15,810.00 | 15,970.00 | 15,970.00 | -2.32% | 37,564 |
| Jul 7, 2025 | 16,330.00 | 16,380.00 | 15,970.00 | 16,350.00 | 16,350.00 | 0.12% | 26,922 |
| Jul 6, 2025 | 16,380.00 | 16,480.00 | 15,500.00 | 16,330.00 | 16,330.00 | -0.31% | 7,651 |