Skip to main content
Equital Ltd. (TLV:EQTL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
14,840
-120 (-0.80%)
Mar 9, 2026, 5:24 PM IDT

Equital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614,890.0015,080.0014,660.0014,960.0014,960.001.08%21,003
Mar 5, 202614,750.0015,050.0014,560.0014,800.0014,800.000.34%102,082
Mar 4, 202615,090.0015,090.0014,660.0014,750.0014,750.00-0.27%62,030
Mar 2, 202614,510.0015,470.0014,510.0014,790.0014,790.002.64%127,306
Feb 27, 202614,300.0014,580.0013,880.0014,410.0014,410.000.28%51,397
Feb 26, 202614,490.0014,810.0014,220.0014,370.0014,370.00-0.83%28,691
Feb 25, 202614,850.0014,850.0014,330.0014,490.0014,490.00-0.96%39,122
Feb 24, 202615,150.0015,160.0014,600.0014,630.0014,630.00-3.43%18,237
Feb 23, 202615,390.0015,390.0014,950.0015,150.0015,150.00-1.56%12,007
Feb 20, 202615,220.0015,470.0015,080.0015,390.0015,390.001.92%18,691
Feb 19, 202615,180.0015,280.0014,970.0015,100.0015,100.00-0.53%16,449
Feb 18, 202615,340.0015,530.0014,870.0015,180.0015,180.00-1.04%43,040
Feb 17, 202615,530.0015,880.0015,200.0015,340.0015,340.00-1.22%14,829
Feb 16, 202615,790.0015,920.0015,430.0015,530.0015,530.00-0.45%20,291
Feb 13, 202615,790.0015,790.0015,440.0015,600.0015,600.000.06%7,273
Feb 12, 202615,320.0015,760.0015,210.0015,590.0015,590.001.76%30,506
Feb 11, 202615,640.0015,810.0015,320.0015,320.0015,320.00-2.05%17,766
Feb 10, 202615,350.0015,810.0015,230.0015,640.0015,640.001.89%17,059
Feb 9, 202615,290.0015,580.0015,180.0015,350.0015,350.001.39%22,209
Feb 6, 202615,090.0015,280.0015,000.0015,140.0015,140.000.33%11,059
Feb 5, 202615,100.0015,200.0014,900.0015,090.0015,090.00-0.07%155,451
Feb 4, 202615,180.0015,280.0014,980.0015,100.0015,100.00-0.53%12,922
Feb 3, 202615,040.0015,340.0014,990.0015,180.0015,180.000.93%27,603
Feb 2, 202614,440.0015,040.0014,280.0015,040.0015,040.003.37%22,621
Jan 30, 202614,610.0014,860.0014,500.0014,550.0014,550.00-0.41%64,351
Jan 29, 202615,000.0015,210.0014,600.0014,610.0014,610.00-3.44%30,859
Jan 28, 202615,210.0015,380.0015,080.0015,130.0015,130.00-1.05%32,723
Jan 27, 202615,230.0015,550.0015,040.0015,290.0015,290.000.39%14,208
Jan 26, 202615,030.0015,340.0014,870.0015,230.0015,230.001.33%14,576
Jan 23, 202615,100.0015,180.0014,880.0015,030.0015,030.00-0.07%17,070
Jan 22, 202614,970.0015,190.0014,790.0015,040.0015,040.000.47%25,555
Jan 21, 202615,200.0015,390.0014,810.0014,970.0014,970.00-1.51%23,555
Jan 20, 202615,400.0015,550.0014,960.0015,200.0015,200.00-1.30%21,433
Jan 19, 202615,630.0015,630.0015,310.0015,400.0015,400.00-1.47%13,364
Jan 16, 202616,090.0016,090.0015,580.0015,630.0015,630.00-2.62%12,568
Jan 15, 202616,190.0016,220.0015,840.0016,050.0016,050.00-0.86%23,243
Jan 14, 202616,640.0016,700.0016,070.0016,190.0016,190.00-2.70%24,825
Jan 13, 202616,510.0016,740.0016,200.0016,640.0016,640.000.48%18,344
Jan 12, 202616,600.0016,830.0016,410.0016,560.0016,560.00-0.24%17,838
Jan 9, 202616,400.0016,600.0016,370.0016,600.0016,600.001.22%5,121
Jan 8, 202616,780.0016,800.0016,380.0016,400.0016,400.00-2.26%13,605
Jan 7, 202616,890.0017,000.0016,620.0016,780.0016,780.00-0.89%16,094
Jan 6, 202617,210.0017,300.0016,740.0016,930.0016,930.00-1.63%21,667
Jan 5, 202616,590.0017,210.0016,590.0017,210.0017,210.005.20%33,475
Jan 1, 202616,230.0016,500.0016,230.0016,360.0016,360.000.80%16,900
Dec 31, 202516,490.0016,490.0016,130.0016,230.0016,230.00-0.43%27,122
Dec 30, 202516,210.0016,400.0016,140.0016,300.0016,300.000.56%23,169
Dec 29, 202516,180.0016,330.0015,940.0016,210.0016,210.00-0.43%36,860
Dec 28, 202515,900.0016,280.0015,900.0016,280.0016,280.001.18%12,604
Dec 25, 202516,350.0016,490.0015,810.0016,090.0016,090.00-2.07%24,011
Dec 24, 202516,240.0016,540.0016,060.0016,430.0016,430.001.17%33,000
Dec 23, 202516,100.0016,270.0015,940.0016,240.0016,240.000.87%23,041
Dec 22, 202516,000.0016,230.0015,960.0016,100.0016,100.00-0.12%19,050
Dec 21, 202516,090.0016,280.0016,050.0016,120.0016,120.000.19%4,015
Dec 18, 202516,130.0016,300.0015,860.0016,090.0016,090.00-0.25%33,169
Dec 17, 202516,010.0016,250.0015,970.0016,130.0016,130.000.75%57,757
Dec 16, 202515,570.0016,060.0015,570.0016,010.0016,010.003.29%31,047
Dec 15, 202515,870.0015,980.0015,410.0015,500.0015,500.00-2.33%18,013
Dec 14, 202516,010.0016,180.0015,700.0015,870.0015,870.00-0.87%7,708
Dec 11, 202515,500.0016,100.0015,450.0016,010.0016,010.003.29%34,575
Dec 10, 202515,710.0015,870.0015,390.0015,500.0015,500.00-1.34%11,051
Dec 9, 202515,750.0015,820.0015,620.0015,710.0015,710.00-0.25%9,344
Dec 8, 202515,540.0015,790.0015,540.0015,750.0015,750.000.51%17,521
Dec 7, 202515,370.0015,670.0015,290.0015,670.0015,670.001.75%7,348
Dec 4, 202515,500.0015,640.0015,090.0015,400.0015,400.00-0.65%26,978
Dec 3, 202515,740.0015,870.0015,340.0015,500.0015,500.00-1.52%12,753
Dec 2, 202515,870.0015,870.0015,600.0015,740.0015,740.00-0.82%10,566
Dec 1, 202515,360.0015,870.0015,360.0015,870.0015,870.001.80%15,391
Nov 30, 202515,280.0015,670.0015,180.0015,590.0015,590.002.03%15,740
Nov 27, 202515,270.0015,390.0014,990.0015,280.0015,280.000.33%19,659
Nov 26, 202515,230.0015,470.0015,110.0015,230.0015,230.00-16,986
Nov 25, 202515,100.0015,440.0014,910.0015,230.0015,230.000.86%20,160
Nov 24, 202515,090.0015,340.0014,920.0015,100.0015,100.000.53%27,085
Nov 23, 202515,420.0015,550.0015,020.0015,020.0015,020.00-3.10%7,064
Nov 20, 202515,800.0015,960.0015,300.0015,500.0015,500.00-1.90%20,893
Nov 19, 202515,860.0016,270.0015,400.0015,800.0015,800.00-0.38%21,697
Nov 18, 202515,740.0016,040.0015,590.0015,860.0015,860.000.76%14,801
Nov 17, 202516,280.0016,460.0015,560.0015,740.0015,740.00-3.32%27,923
Nov 16, 202516,150.0016,280.0015,910.0016,280.0016,280.000.49%6,940
Nov 13, 202515,980.0016,200.0015,880.0016,200.0016,200.001.38%14,280
Nov 12, 202515,780.0016,160.0015,700.0015,980.0015,980.001.27%13,947
Nov 11, 202515,700.0015,930.0015,580.0015,780.0015,780.000.51%9,252
Nov 10, 202515,780.0015,840.0015,590.0015,700.0015,700.000.96%8,931
Nov 9, 202515,450.0015,640.0015,420.0015,550.0015,550.000.65%6,307
Nov 6, 202515,860.0015,940.0015,340.0015,450.0015,450.00-2.59%34,403
Nov 5, 202515,420.0015,920.0015,060.0015,860.0015,860.002.85%13,479
Nov 4, 202515,820.0015,830.0015,420.0015,420.0015,420.00-3.02%16,452
Nov 3, 202515,410.0016,090.0015,410.0015,900.0015,900.00-1.00%17,023
Nov 2, 202515,570.0016,060.0015,420.0016,060.0016,060.003.08%13,985
Oct 30, 202515,640.0015,780.0015,320.0015,580.0015,580.00-0.19%25,932
Oct 29, 202515,520.0015,950.0015,520.0015,610.0015,610.000.58%21,268
Oct 28, 202515,920.0015,930.0015,520.0015,520.0015,520.00-2.51%20,354
Oct 27, 202515,740.0016,080.0015,610.0015,920.0015,920.001.14%31,075
Oct 26, 202515,200.0015,740.0015,160.0015,740.0015,740.003.55%15,023
Oct 23, 202514,700.0015,230.0014,660.0015,200.0015,200.003.40%30,150
Oct 22, 202514,700.0014,980.0014,680.0014,700.0014,700.00-16,107
Oct 21, 202514,900.0015,120.0014,630.0014,700.0014,700.00-1.34%21,349
Oct 20, 202515,060.0015,210.0014,840.0014,900.0014,900.00-19,907
Oct 19, 202515,140.0015,510.0014,650.0014,900.0014,900.00-1.59%15,882
Oct 16, 202515,160.0015,730.0014,970.0015,140.0015,140.000.20%38,984