Skip to main content
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,805.00
-8.00 (-0.29%)
Mar 9, 2026, 5:24 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,797.002,824.002,796.002,805.002,805.000.29%1,037
Mar 5, 20262,798.002,797.002,797.002,797.002,797.00-0.04%447
Mar 4, 20262,798.002,798.002,798.002,798.002,798.00-119
Mar 2, 20262,809.002,800.002,780.002,798.002,798.00-0.39%1,527
Feb 27, 20262,809.002,809.002,809.002,809.002,809.00-200
Feb 26, 20262,809.002,809.002,809.002,809.002,809.00-2
Feb 25, 20262,814.002,813.002,787.002,809.002,809.00-0.18%2,905
Feb 24, 20262,787.002,883.002,787.002,814.002,814.00-2.29%3,043
Feb 23, 20262,889.002,880.002,879.002,880.002,880.00-0.31%2,284
Feb 20, 20262,888.002,898.002,880.002,889.002,889.000.03%40
Feb 19, 20262,894.002,890.002,822.002,888.002,888.00-0.21%1,124
Feb 18, 20262,887.002,895.002,890.002,894.002,894.000.24%99
Feb 17, 20262,872.002,900.002,830.002,887.002,887.000.52%425
Feb 16, 20262,899.002,899.002,830.002,872.002,872.00-0.93%1,368
Feb 13, 20262,899.002,899.002,899.002,899.002,899.002.22%104
Feb 12, 20262,850.002,899.002,746.002,836.002,836.00-0.49%385
Feb 11, 20262,783.002,850.002,850.002,850.002,850.002.41%655
Feb 10, 20262,729.002,900.002,724.002,783.002,783.001.98%168
Feb 9, 20262,733.002,733.002,697.002,729.002,729.00-0.15%238
Feb 6, 20262,733.002,733.002,732.002,733.002,733.00-1,519
Feb 5, 20262,877.002,733.002,733.002,733.002,733.00-5.01%1,512
Feb 4, 20262,848.002,877.002,877.002,877.002,877.001.02%1,625
Feb 3, 20262,881.002,897.002,765.002,848.002,848.00-1.15%155
Feb 2, 20262,851.002,899.002,848.002,881.002,881.001.05%868
Jan 30, 20262,851.002,879.002,850.002,851.002,851.00-2,142
Jan 29, 20262,868.002,868.002,846.002,851.002,851.000.18%726
Jan 28, 20262,800.002,868.002,811.002,846.002,846.001.64%119
Jan 27, 20262,852.002,800.002,800.002,800.002,800.00-1.82%1,328
Jan 26, 20262,851.002,868.002,851.002,852.002,852.000.04%530
Jan 23, 20262,769.002,890.002,769.002,851.002,851.006.90%754
Jan 22, 20262,730.002,730.002,577.002,667.002,667.00-1.73%3,588
Jan 21, 20262,731.002,731.002,517.002,714.002,714.00-0.62%1,248
Jan 20, 20262,750.002,750.002,634.002,731.002,731.00-0.69%1,071
Jan 19, 20262,750.002,750.002,750.002,750.002,750.00-14
Jan 16, 20262,750.002,750.002,750.002,750.002,750.00-11
Jan 15, 20262,800.002,750.002,750.002,750.002,750.00-1.79%89
Jan 14, 20262,837.002,837.002,800.002,800.002,800.00-1.30%90
Jan 13, 20262,837.002,837.002,837.002,837.002,837.00-247
Jan 12, 20262,890.002,890.002,800.002,837.002,837.00-1.15%208
Jan 9, 20262,889.002,889.002,700.002,870.002,870.00-0.66%1,156
Jan 8, 20262,889.002,889.002,889.002,889.002,889.00-122
Jan 7, 20262,890.002,890.002,889.002,889.002,889.00-0.03%177
Jan 6, 20262,890.002,890.002,889.002,890.002,890.00-287
Jan 5, 20262,807.002,899.002,888.002,890.002,890.002.96%421
Jan 1, 20262,800.002,899.002,792.002,807.002,807.000.25%1,331
Dec 31, 20252,785.002,800.002,785.002,800.002,800.000.54%15,008
Dec 30, 20252,731.002,786.002,785.002,785.002,785.001.98%441
Dec 29, 20252,729.002,735.002,729.002,731.002,731.000.07%50
Dec 28, 20252,728.002,730.002,728.002,729.002,729.000.04%46
Dec 25, 20252,730.002,735.002,703.002,728.002,728.00-0.07%347
Dec 24, 20252,696.002,735.002,696.002,730.002,730.001.26%523
Dec 23, 20252,720.002,730.002,538.002,696.002,696.00-0.88%2,398
Dec 22, 20252,712.002,730.002,712.002,720.002,720.000.29%777
Dec 21, 20252,675.002,730.002,675.002,712.002,712.001.38%493
Dec 18, 20252,617.002,741.002,629.002,675.002,675.002.22%709
Dec 17, 20252,629.002,630.002,511.002,617.002,617.00-0.46%2,980
Dec 16, 20252,629.002,629.002,629.002,629.002,629.00-21
Dec 15, 20252,553.002,629.002,629.002,629.002,629.002.98%196
Dec 14, 20252,523.002,590.002,523.002,553.002,553.001.19%1,635
Dec 11, 20252,500.002,540.002,500.002,523.002,523.000.92%445
Dec 10, 20252,532.002,500.002,500.002,500.002,500.00-1.26%165
Dec 9, 20252,497.002,549.002,463.002,532.002,532.00-0.39%234
Dec 8, 20252,542.002,542.002,542.002,542.002,496.77-39
Dec 7, 20252,319.002,548.002,319.002,542.002,496.77-0.24%201
Dec 4, 20252,548.002,548.002,548.002,548.002,502.66-65
Dec 3, 20252,548.002,548.002,548.002,548.002,502.66-45
Dec 2, 20252,428.002,550.002,544.002,548.002,502.664.94%100
Dec 1, 20252,428.002,428.002,427.002,428.002,384.80-258
Nov 30, 20252,428.002,428.002,427.002,428.002,384.80-392
Nov 27, 20252,440.002,440.002,386.002,428.002,384.80-0.49%384
Nov 26, 20252,441.002,441.002,422.002,440.002,396.59-0.04%5,796
Nov 25, 20252,451.002,449.002,440.002,441.002,397.57-0.41%5,004
Nov 24, 20252,529.002,510.002,391.002,451.002,407.39-3.08%391
Nov 23, 20252,539.002,437.002,437.002,529.002,484.00-0.39%8
Nov 20, 20252,539.002,539.002,539.002,539.002,493.82-25
Nov 19, 20252,543.002,539.002,539.002,539.002,493.82-0.16%563
Nov 18, 20252,543.002,543.002,543.002,543.002,497.75-15
Nov 17, 20252,543.002,543.002,543.002,543.002,497.75-1
Nov 16, 20252,543.002,543.002,543.002,543.002,497.75-154
Nov 13, 20252,512.002,554.002,512.002,543.002,497.751.23%342
Nov 12, 20252,499.002,554.002,499.002,512.002,467.300.52%522
Nov 11, 20252,499.002,499.002,499.002,499.002,454.54-132
Nov 10, 20252,479.002,554.002,478.002,499.002,454.540.81%300
Nov 9, 20252,549.002,537.002,446.002,479.002,434.89-2.75%633
Nov 6, 20252,501.002,549.002,446.002,549.002,503.651.92%4,708
Nov 5, 20252,501.002,501.002,501.002,501.002,456.50-91
Nov 4, 20252,538.002,538.002,500.002,501.002,456.50-1.46%137
Nov 3, 20252,478.002,555.002,452.002,538.002,492.842.42%590
Nov 2, 20252,448.002,555.002,447.002,478.002,433.911.23%1,314
Oct 30, 20252,448.002,448.002,448.002,448.002,404.44-33
Oct 29, 20252,320.002,449.002,320.002,448.002,404.445.52%2,016
Oct 28, 20252,301.002,323.002,320.002,320.002,278.720.83%2,200
Oct 27, 20252,449.002,301.002,301.002,301.002,260.06-6.04%1,755
Oct 26, 20252,449.002,449.002,449.002,449.002,405.43-36
Oct 23, 20252,449.002,449.002,449.002,449.002,405.43-63
Oct 22, 20252,450.002,449.002,449.002,449.002,405.43-0.04%112
Oct 21, 20252,458.002,480.002,340.002,450.002,406.41-0.33%934
Oct 20, 20252,459.002,459.002,457.002,458.002,414.27-0.04%828
Oct 19, 20252,480.002,460.002,400.002,459.002,415.25-0.85%1,598
Oct 16, 20252,391.002,485.002,387.002,480.002,435.873.72%12,711