Equital Ltd. (TLV:EQTL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 12,790
-40 (-0.31%)
Apr 28, 2026, 5:28 PM IDT
Equital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,830.00 | 13,050.00 | 12,670.00 | 12,700.00 | - | -1.01% | 12,951 |
| Apr 27, 2026 | 12,980.00 | 13,090.00 | 12,800.00 | 12,830.00 | 12,830.00 | -0.93% | 18,866 |
| Apr 24, 2026 | 12,990.00 | 13,250.00 | 12,880.00 | 12,950.00 | 12,950.00 | -1.60% | 32,157 |
| Apr 23, 2026 | 13,010.00 | 13,340.00 | 12,940.00 | 13,160.00 | 13,160.00 | 1.15% | 20,041 |
| Apr 20, 2026 | 13,000.00 | 13,200.00 | 12,850.00 | 13,010.00 | 13,010.00 | -1.36% | 30,423 |
| Apr 17, 2026 | 12,790.00 | 13,230.00 | 12,790.00 | 13,190.00 | 13,190.00 | 2.97% | 25,341 |
| Apr 16, 2026 | 13,080.00 | 13,130.00 | 12,810.00 | 12,810.00 | 12,810.00 | -2.36% | 70,207 |
| Apr 15, 2026 | 13,300.00 | 13,410.00 | 13,060.00 | 13,120.00 | 13,120.00 | -1.43% | 25,508 |
| Apr 14, 2026 | 13,420.00 | 13,660.00 | 13,310.00 | 13,310.00 | 13,310.00 | -0.82% | 88,874 |
| Apr 13, 2026 | 13,340.00 | 13,490.00 | 13,340.00 | 13,420.00 | 13,420.00 | -1.03% | 19,494 |
| Apr 10, 2026 | 13,350.00 | 13,650.00 | 13,300.00 | 13,560.00 | 13,560.00 | 1.04% | 37,475 |
| Apr 9, 2026 | 13,770.00 | 13,800.00 | 13,320.00 | 13,420.00 | 13,420.00 | -1.25% | 44,907 |
| Apr 6, 2026 | 13,400.00 | 13,770.00 | 13,400.00 | 13,590.00 | 13,590.00 | - | 17,714 |
| Apr 3, 2026 | 13,390.00 | 13,680.00 | 13,140.00 | 13,590.00 | 13,590.00 | 2.03% | 20,065 |
| Mar 31, 2026 | 12,720.00 | 13,320.00 | 12,710.00 | 13,320.00 | 13,320.00 | 4.72% | 58,590 |
| Mar 30, 2026 | 13,300.00 | 13,300.00 | 12,650.00 | 12,720.00 | 12,720.00 | -3.27% | 77,984 |
| Mar 27, 2026 | 13,180.00 | 13,480.00 | 13,070.00 | 13,150.00 | 13,150.00 | -1.05% | 48,208 |
| Mar 26, 2026 | 13,330.00 | 13,370.00 | 13,180.00 | 13,290.00 | 13,290.00 | -0.30% | 34,340 |
| Mar 25, 2026 | 13,480.00 | 13,510.00 | 13,160.00 | 13,330.00 | 13,330.00 | - | 34,156 |
| Mar 24, 2026 | 13,420.00 | 13,520.00 | 13,240.00 | 13,330.00 | 13,330.00 | -0.67% | 33,466 |
| Mar 23, 2026 | 13,540.00 | 14,020.00 | 13,320.00 | 13,420.00 | 13,420.00 | -1.61% | 62,812 |
| Mar 20, 2026 | 13,450.00 | 13,690.00 | 13,380.00 | 13,640.00 | 13,640.00 | 1.41% | 26,743 |
| Mar 19, 2026 | 13,510.00 | 13,510.00 | 12,970.00 | 13,450.00 | 13,450.00 | -0.44% | 81,825 |
| Mar 18, 2026 | 13,130.00 | 13,550.00 | 13,050.00 | 13,510.00 | 13,510.00 | 3.92% | 57,123 |
| Mar 17, 2026 | 13,430.00 | 13,680.00 | 12,960.00 | 13,000.00 | 13,000.00 | -3.20% | 282,455 |
| Mar 16, 2026 | 13,150.00 | 13,670.00 | 13,100.00 | 13,430.00 | 13,430.00 | 2.13% | 66,127 |
| Mar 13, 2026 | 13,690.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | -3.94% | 277,287 |
| Mar 12, 2026 | 14,000.00 | 14,170.00 | 13,610.00 | 13,690.00 | 13,690.00 | -2.21% | 53,400 |
| Mar 11, 2026 | 14,330.00 | 14,420.00 | 13,810.00 | 14,000.00 | 14,000.00 | -2.10% | 79,921 |
| Mar 10, 2026 | 14,840.00 | 15,080.00 | 14,210.00 | 14,300.00 | 14,300.00 | -3.64% | 103,848 |
| Mar 9, 2026 | 14,820.00 | 15,140.00 | 14,540.00 | 14,840.00 | 14,840.00 | -0.80% | 55,632 |
| Mar 6, 2026 | 14,890.00 | 15,080.00 | 14,660.00 | 14,960.00 | 14,960.00 | 1.08% | 21,003 |
| Mar 5, 2026 | 14,750.00 | 15,050.00 | 14,560.00 | 14,800.00 | 14,800.00 | 0.34% | 102,082 |
| Mar 4, 2026 | 15,090.00 | 15,090.00 | 14,660.00 | 14,750.00 | 14,750.00 | -0.27% | 62,030 |
| Mar 2, 2026 | 14,510.00 | 15,470.00 | 14,510.00 | 14,790.00 | 14,790.00 | 2.64% | 127,306 |
| Feb 27, 2026 | 14,300.00 | 14,580.00 | 13,880.00 | 14,410.00 | 14,410.00 | 0.28% | 51,397 |
| Feb 26, 2026 | 14,490.00 | 14,810.00 | 14,220.00 | 14,370.00 | 14,370.00 | -0.83% | 28,691 |
| Feb 25, 2026 | 14,850.00 | 14,850.00 | 14,330.00 | 14,490.00 | 14,490.00 | -0.96% | 39,122 |
| Feb 24, 2026 | 15,150.00 | 15,160.00 | 14,600.00 | 14,630.00 | 14,630.00 | -3.43% | 18,237 |
| Feb 23, 2026 | 15,390.00 | 15,390.00 | 14,950.00 | 15,150.00 | 15,150.00 | -1.56% | 12,007 |
| Feb 20, 2026 | 15,220.00 | 15,470.00 | 15,080.00 | 15,390.00 | 15,390.00 | 1.92% | 18,691 |
| Feb 19, 2026 | 15,180.00 | 15,280.00 | 14,970.00 | 15,100.00 | 15,100.00 | -0.53% | 16,449 |
| Feb 18, 2026 | 15,340.00 | 15,530.00 | 14,870.00 | 15,180.00 | 15,180.00 | -1.04% | 43,040 |
| Feb 17, 2026 | 15,530.00 | 15,880.00 | 15,200.00 | 15,340.00 | 15,340.00 | -1.22% | 14,829 |
| Feb 16, 2026 | 15,790.00 | 15,920.00 | 15,430.00 | 15,530.00 | 15,530.00 | -0.45% | 20,291 |
| Feb 13, 2026 | 15,790.00 | 15,790.00 | 15,440.00 | 15,600.00 | 15,600.00 | 0.06% | 7,273 |
| Feb 12, 2026 | 15,320.00 | 15,760.00 | 15,210.00 | 15,590.00 | 15,590.00 | 1.76% | 30,506 |
| Feb 11, 2026 | 15,640.00 | 15,810.00 | 15,320.00 | 15,320.00 | 15,320.00 | -2.05% | 17,766 |
| Feb 10, 2026 | 15,350.00 | 15,810.00 | 15,230.00 | 15,640.00 | 15,640.00 | 1.89% | 17,059 |
| Feb 9, 2026 | 15,290.00 | 15,580.00 | 15,180.00 | 15,350.00 | 15,350.00 | 1.39% | 22,209 |
| Feb 6, 2026 | 15,090.00 | 15,280.00 | 15,000.00 | 15,140.00 | 15,140.00 | 0.33% | 11,059 |
| Feb 5, 2026 | 15,100.00 | 15,200.00 | 14,900.00 | 15,090.00 | 15,090.00 | -0.07% | 155,451 |
| Feb 4, 2026 | 15,180.00 | 15,280.00 | 14,980.00 | 15,100.00 | 15,100.00 | -0.53% | 12,922 |
| Feb 3, 2026 | 15,040.00 | 15,340.00 | 14,990.00 | 15,180.00 | 15,180.00 | 0.93% | 27,603 |
| Feb 2, 2026 | 14,440.00 | 15,040.00 | 14,280.00 | 15,040.00 | 15,040.00 | 3.37% | 22,621 |
| Jan 30, 2026 | 14,610.00 | 14,860.00 | 14,500.00 | 14,550.00 | 14,550.00 | -0.41% | 64,351 |
| Jan 29, 2026 | 15,000.00 | 15,210.00 | 14,600.00 | 14,610.00 | 14,610.00 | -3.44% | 30,859 |
| Jan 28, 2026 | 15,210.00 | 15,380.00 | 15,080.00 | 15,130.00 | 15,130.00 | -1.05% | 32,723 |
| Jan 27, 2026 | 15,230.00 | 15,550.00 | 15,040.00 | 15,290.00 | 15,290.00 | 0.39% | 14,208 |
| Jan 26, 2026 | 15,030.00 | 15,340.00 | 14,870.00 | 15,230.00 | 15,230.00 | 1.33% | 14,576 |
| Jan 23, 2026 | 15,100.00 | 15,180.00 | 14,880.00 | 15,030.00 | 15,030.00 | -0.07% | 17,070 |
| Jan 22, 2026 | 14,970.00 | 15,190.00 | 14,790.00 | 15,040.00 | 15,040.00 | 0.47% | 25,555 |
| Jan 21, 2026 | 15,200.00 | 15,390.00 | 14,810.00 | 14,970.00 | 14,970.00 | -1.51% | 23,555 |
| Jan 20, 2026 | 15,400.00 | 15,550.00 | 14,960.00 | 15,200.00 | 15,200.00 | -1.30% | 21,433 |
| Jan 19, 2026 | 15,630.00 | 15,630.00 | 15,310.00 | 15,400.00 | 15,400.00 | -1.47% | 13,364 |
| Jan 16, 2026 | 16,090.00 | 16,090.00 | 15,580.00 | 15,630.00 | 15,630.00 | -2.62% | 12,568 |
| Jan 15, 2026 | 16,190.00 | 16,220.00 | 15,840.00 | 16,050.00 | 16,050.00 | -0.86% | 23,243 |
| Jan 14, 2026 | 16,640.00 | 16,700.00 | 16,070.00 | 16,190.00 | 16,190.00 | -2.70% | 24,825 |
| Jan 13, 2026 | 16,510.00 | 16,740.00 | 16,200.00 | 16,640.00 | 16,640.00 | 0.48% | 18,344 |
| Jan 12, 2026 | 16,600.00 | 16,830.00 | 16,410.00 | 16,560.00 | 16,560.00 | -0.24% | 17,838 |
| Jan 9, 2026 | 16,400.00 | 16,600.00 | 16,370.00 | 16,600.00 | 16,600.00 | 1.22% | 5,121 |
| Jan 8, 2026 | 16,780.00 | 16,800.00 | 16,380.00 | 16,400.00 | 16,400.00 | -2.26% | 13,605 |
| Jan 7, 2026 | 16,890.00 | 17,000.00 | 16,620.00 | 16,780.00 | 16,780.00 | -0.89% | 16,094 |
| Jan 6, 2026 | 17,210.00 | 17,300.00 | 16,740.00 | 16,930.00 | 16,930.00 | -1.63% | 21,667 |
| Jan 5, 2026 | 16,590.00 | 17,210.00 | 16,590.00 | 17,210.00 | 17,210.00 | 5.20% | 33,475 |
| Jan 1, 2026 | 16,230.00 | 16,500.00 | 16,230.00 | 16,360.00 | 16,360.00 | 0.80% | 16,900 |
| Dec 31, 2025 | 16,490.00 | 16,490.00 | 16,130.00 | 16,230.00 | 16,230.00 | -0.43% | 27,122 |
| Dec 30, 2025 | 16,210.00 | 16,400.00 | 16,140.00 | 16,300.00 | 16,300.00 | 0.56% | 23,169 |
| Dec 29, 2025 | 16,180.00 | 16,330.00 | 15,940.00 | 16,210.00 | 16,210.00 | -0.43% | 36,860 |
| Dec 28, 2025 | 15,900.00 | 16,280.00 | 15,900.00 | 16,280.00 | 16,280.00 | 1.18% | 12,604 |
| Dec 25, 2025 | 16,350.00 | 16,490.00 | 15,810.00 | 16,090.00 | 16,090.00 | -2.07% | 24,011 |
| Dec 24, 2025 | 16,240.00 | 16,540.00 | 16,060.00 | 16,430.00 | 16,430.00 | 1.17% | 33,000 |
| Dec 23, 2025 | 16,100.00 | 16,270.00 | 15,940.00 | 16,240.00 | 16,240.00 | 0.87% | 23,041 |
| Dec 22, 2025 | 16,000.00 | 16,230.00 | 15,960.00 | 16,100.00 | 16,100.00 | -0.12% | 19,050 |
| Dec 21, 2025 | 16,090.00 | 16,280.00 | 16,050.00 | 16,120.00 | 16,120.00 | 0.19% | 4,015 |
| Dec 18, 2025 | 16,130.00 | 16,300.00 | 15,860.00 | 16,090.00 | 16,090.00 | -0.25% | 33,169 |
| Dec 17, 2025 | 16,010.00 | 16,250.00 | 15,970.00 | 16,130.00 | 16,130.00 | 0.75% | 57,757 |
| Dec 16, 2025 | 15,570.00 | 16,060.00 | 15,570.00 | 16,010.00 | 16,010.00 | 3.29% | 31,047 |
| Dec 15, 2025 | 15,870.00 | 15,980.00 | 15,410.00 | 15,500.00 | 15,500.00 | -2.33% | 18,013 |
| Dec 14, 2025 | 16,010.00 | 16,180.00 | 15,700.00 | 15,870.00 | 15,870.00 | -0.87% | 7,708 |
| Dec 11, 2025 | 15,500.00 | 16,100.00 | 15,450.00 | 16,010.00 | 16,010.00 | 3.29% | 34,575 |
| Dec 10, 2025 | 15,710.00 | 15,870.00 | 15,390.00 | 15,500.00 | 15,500.00 | -1.34% | 11,051 |
| Dec 9, 2025 | 15,750.00 | 15,820.00 | 15,620.00 | 15,710.00 | 15,710.00 | -0.25% | 9,344 |
| Dec 8, 2025 | 15,540.00 | 15,790.00 | 15,540.00 | 15,750.00 | 15,750.00 | 0.51% | 17,521 |
| Dec 7, 2025 | 15,370.00 | 15,670.00 | 15,290.00 | 15,670.00 | 15,670.00 | 1.75% | 7,348 |
| 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 |