Skip to main content
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,585.00
+12.00 (0.47%)
Apr 29, 2026, 11:44 AM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,546.002,628.002,400.002,573.002,573.001.06%2,106
Apr 27, 20262,703.002,677.002,469.002,546.002,546.00-5.81%8,430
Apr 24, 20262,804.002,779.002,604.002,703.002,703.00-3.60%6,693
Apr 23, 20262,804.002,804.002,804.002,804.002,804.00-1,041
Apr 20, 20262,816.002,880.002,779.002,804.002,804.00-0.43%438
Apr 17, 20262,816.002,816.002,816.002,816.002,816.00-898
Apr 16, 20262,816.002,816.002,816.002,816.002,816.00-1,402
Apr 15, 20262,817.002,816.002,815.002,816.002,816.00-1.47%1,253
Apr 14, 20262,890.002,888.002,849.002,858.002,817.35-1.11%1,935
Apr 13, 20262,874.002,890.002,890.002,890.002,848.890.56%587
Apr 10, 20262,874.002,874.002,874.002,874.002,833.122.02%1,557
Apr 9, 20262,871.002,871.002,813.002,817.002,776.930.11%2,395
Apr 6, 20262,808.002,900.002,808.002,814.002,773.970.21%1,574
Apr 3, 20262,814.002,814.002,787.002,808.002,768.06-0.21%2,893
Mar 31, 20262,819.002,819.002,763.002,814.002,773.97-0.18%7,572
Mar 30, 20262,777.002,819.002,819.002,819.002,778.901.51%1,064
Mar 27, 20262,749.002,777.002,777.002,777.002,737.501.02%111
Mar 26, 20262,742.002,784.002,742.002,749.002,709.900.26%1,604
Mar 25, 20262,742.002,770.002,739.002,742.002,703.00-4,308
Mar 24, 20262,781.002,808.002,668.002,742.002,703.00-1.40%95
Mar 23, 20262,794.002,781.002,710.002,781.002,741.44-0.47%4,479
Mar 20, 20262,794.002,794.002,794.002,794.002,754.26-162
Mar 19, 20262,824.002,824.002,765.002,794.002,754.261.05%143
Mar 18, 20262,600.002,799.002,600.002,765.002,725.67-1.21%479
Mar 17, 20262,813.002,813.002,705.002,799.002,759.19-0.50%588
Mar 16, 20262,813.002,813.002,813.002,813.002,772.99-396
Mar 13, 20262,791.002,819.002,808.002,813.002,772.990.79%160
Mar 12, 20262,797.002,791.002,685.002,791.002,751.30-0.21%5
Mar 11, 20262,805.002,803.002,592.002,797.002,757.22-0.29%4,469
Mar 10, 20262,805.002,805.002,805.002,805.002,765.10-1
Mar 9, 20262,805.002,805.002,805.002,805.002,765.10-960
Mar 6, 20262,797.002,824.002,796.002,805.002,765.100.29%1,037
Mar 5, 20262,798.002,797.002,797.002,797.002,757.22-0.04%447
Mar 4, 20262,798.002,798.002,798.002,798.002,758.20-119
Mar 2, 20262,809.002,800.002,780.002,798.002,758.20-0.39%1,527
Feb 27, 20262,809.002,809.002,809.002,809.002,769.04-200
Feb 26, 20262,809.002,809.002,809.002,809.002,769.04-2
Feb 25, 20262,814.002,813.002,787.002,809.002,769.04-0.18%2,905
Feb 24, 20262,787.002,883.002,787.002,814.002,773.97-2.29%3,043
Feb 23, 20262,889.002,880.002,879.002,880.002,839.03-0.31%2,284
Feb 20, 20262,888.002,898.002,880.002,889.002,847.910.03%40
Feb 19, 20262,894.002,890.002,822.002,888.002,846.92-0.21%1,124
Feb 18, 20262,887.002,895.002,890.002,894.002,852.840.24%99
Feb 17, 20262,872.002,900.002,830.002,887.002,845.930.52%425
Feb 16, 20262,899.002,899.002,830.002,872.002,831.15-0.93%1,368
Feb 13, 20262,899.002,899.002,899.002,899.002,857.762.22%104
Feb 12, 20262,850.002,899.002,746.002,836.002,795.66-0.49%385
Feb 11, 20262,783.002,850.002,850.002,850.002,809.462.41%655
Feb 10, 20262,729.002,900.002,724.002,783.002,743.411.98%168
Feb 9, 20262,733.002,733.002,697.002,729.002,690.18-0.15%238
Feb 6, 20262,733.002,733.002,732.002,733.002,694.13-1,519
Feb 5, 20262,877.002,733.002,733.002,733.002,694.13-5.01%1,512
Feb 4, 20262,848.002,877.002,877.002,877.002,836.081.02%1,625
Feb 3, 20262,881.002,897.002,765.002,848.002,807.49-1.15%155
Feb 2, 20262,851.002,899.002,848.002,881.002,840.021.05%868
Jan 30, 20262,851.002,879.002,850.002,851.002,810.45-2,142
Jan 29, 20262,868.002,868.002,846.002,851.002,810.450.18%726
Jan 28, 20262,800.002,868.002,811.002,846.002,805.521.64%119
Jan 27, 20262,852.002,800.002,800.002,800.002,760.17-1.82%1,328
Jan 26, 20262,851.002,868.002,851.002,852.002,811.430.04%530
Jan 23, 20262,769.002,890.002,769.002,851.002,810.456.90%754
Jan 22, 20262,730.002,730.002,577.002,667.002,629.06-1.73%3,588
Jan 21, 20262,731.002,731.002,517.002,714.002,675.40-0.62%1,248
Jan 20, 20262,750.002,750.002,634.002,731.002,692.15-0.69%1,071
Jan 19, 20262,750.002,750.002,750.002,750.002,710.88-14
Jan 16, 20262,750.002,750.002,750.002,750.002,710.88-11
Jan 15, 20262,800.002,750.002,750.002,750.002,710.88-1.79%89
Jan 14, 20262,837.002,837.002,800.002,800.002,760.17-1.30%90
Jan 13, 20262,837.002,837.002,837.002,837.002,796.65-247
Jan 12, 20262,890.002,890.002,800.002,837.002,796.65-1.15%208
Jan 9, 20262,889.002,889.002,700.002,870.002,829.18-0.66%1,156
Jan 8, 20262,889.002,889.002,889.002,889.002,847.91-122
Jan 7, 20262,890.002,890.002,889.002,889.002,847.91-0.03%177
Jan 6, 20262,890.002,890.002,889.002,890.002,848.89-287
Jan 5, 20262,807.002,899.002,888.002,890.002,848.892.96%421
Jan 1, 20262,800.002,899.002,792.002,807.002,767.070.25%1,331
Dec 31, 20252,785.002,800.002,785.002,800.002,760.170.54%15,008
Dec 30, 20252,731.002,786.002,785.002,785.002,745.391.98%441
Dec 29, 20252,729.002,735.002,729.002,731.002,692.150.07%50
Dec 28, 20252,728.002,730.002,728.002,729.002,690.180.04%46
Dec 25, 20252,730.002,735.002,703.002,728.002,689.20-0.07%347
Dec 24, 20252,696.002,735.002,696.002,730.002,691.171.26%523
Dec 23, 20252,720.002,730.002,538.002,696.002,657.65-0.88%2,398
Dec 22, 20252,712.002,730.002,712.002,720.002,681.310.29%777
Dec 21, 20252,675.002,730.002,675.002,712.002,673.421.38%493
Dec 18, 20252,617.002,741.002,629.002,675.002,636.952.22%709
Dec 17, 20252,629.002,630.002,511.002,617.002,579.78-0.46%2,980
Dec 16, 20252,629.002,629.002,629.002,629.002,591.60-21
Dec 15, 20252,553.002,629.002,629.002,629.002,591.602.98%196
Dec 14, 20252,523.002,590.002,523.002,553.002,516.691.19%1,635
Dec 11, 20252,500.002,540.002,500.002,523.002,487.110.92%445
Dec 10, 20252,532.002,500.002,500.002,500.002,464.44-1.26%165
Dec 9, 20252,497.002,549.002,463.002,532.002,495.98-0.39%234
Dec 8, 20252,542.002,542.002,542.002,542.002,461.26-39
Dec 7, 20252,319.002,548.002,319.002,542.002,461.26-0.24%201
Dec 4, 20252,548.002,548.002,548.002,548.002,467.07-65
Dec 3, 20252,548.002,548.002,548.002,548.002,467.07-45
Dec 2, 20252,428.002,550.002,544.002,548.002,467.074.94%100
Dec 1, 20252,428.002,428.002,427.002,428.002,350.88-258
Nov 30, 20252,428.002,428.002,427.002,428.002,350.88-392