Fox-Wizel Ltd. (TLV:FOX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 34,900
-120 (-0.34%)
At close: Dec 4, 2025
Fox-Wizel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35,020.00 | 35,190.00 | 34,260.00 | 34,900.00 | 34,900.00 | -0.34% | 21,673 |
| Dec 3, 2025 | 34,790.00 | 35,390.00 | 34,380.00 | 35,020.00 | 35,020.00 | 0.66% | 14,637 |
| Dec 2, 2025 | 34,610.00 | 35,000.00 | 34,410.00 | 34,790.00 | 34,790.00 | 0.52% | 14,393 |
| Dec 1, 2025 | 34,590.00 | 35,700.00 | 34,200.00 | 34,610.00 | 34,610.00 | -1.40% | 16,773 |
| Nov 30, 2025 | 34,050.00 | 35,430.00 | 33,720.00 | 35,100.00 | 35,100.00 | 3.08% | 7,184 |
| Nov 27, 2025 | 34,500.00 | 34,500.00 | 33,600.00 | 34,050.00 | 34,050.00 | -0.03% | 15,752 |
| Nov 26, 2025 | 33,070.00 | 34,690.00 | 33,070.00 | 34,060.00 | 34,060.00 | 2.99% | 39,823 |
| Nov 25, 2025 | 34,340.00 | 34,340.00 | 32,840.00 | 33,070.00 | 33,070.00 | -4.42% | 58,688 |
| Nov 24, 2025 | 35,000.00 | 35,120.00 | 33,600.00 | 34,600.00 | 34,600.00 | -1.14% | 66,028 |
| Nov 23, 2025 | 35,600.00 | 35,730.00 | 34,790.00 | 35,000.00 | 35,000.00 | -3.07% | 7,982 |
| Nov 20, 2025 | 37,010.00 | 37,620.00 | 35,620.00 | 36,110.00 | 36,110.00 | -2.14% | 16,937 |
| Nov 19, 2025 | 37,060.00 | 37,660.00 | 35,890.00 | 36,900.00 | 36,900.00 | -0.43% | 21,100 |
| Nov 18, 2025 | 39,500.00 | 39,530.00 | 36,860.00 | 37,060.00 | 37,060.00 | -6.18% | 17,530 |
| Nov 17, 2025 | 39,700.00 | 39,700.00 | 39,210.00 | 39,500.00 | 39,500.00 | -0.95% | 31,764 |
| Nov 16, 2025 | 39,450.00 | 39,880.00 | 38,450.00 | 39,880.00 | 39,880.00 | 1.09% | 5,852 |
| Nov 13, 2025 | 37,840.00 | 40,440.00 | 37,580.00 | 39,450.00 | 39,450.00 | 4.25% | 27,800 |
| Nov 12, 2025 | 37,650.00 | 37,980.00 | 36,490.00 | 37,840.00 | 37,840.00 | 0.50% | 10,174 |
| Nov 11, 2025 | 37,890.00 | 38,060.00 | 37,010.00 | 37,650.00 | 37,650.00 | -0.63% | 9,426 |
| Nov 10, 2025 | 37,140.00 | 37,920.00 | 37,140.00 | 37,890.00 | 37,890.00 | 1.83% | 6,029 |
| Nov 9, 2025 | 37,210.00 | 37,800.00 | 36,740.00 | 37,210.00 | 37,210.00 | - | 5,098 |
| Nov 6, 2025 | 36,530.00 | 38,000.00 | 36,430.00 | 37,210.00 | 37,210.00 | - | 74,008 |
| Nov 5, 2025 | 36,410.00 | 37,210.00 | 35,890.00 | 37,210.00 | 37,210.00 | 2.20% | 19,607 |
| Nov 4, 2025 | 37,910.00 | 37,910.00 | 36,350.00 | 36,410.00 | 36,410.00 | -3.96% | 15,785 |
| Nov 3, 2025 | 37,780.00 | 38,110.00 | 36,530.00 | 37,910.00 | 37,910.00 | 0.34% | 108,918 |
| Nov 2, 2025 | 37,580.00 | 38,020.00 | 37,180.00 | 37,780.00 | 37,780.00 | 0.53% | 5,493 |
| Oct 30, 2025 | 37,000.00 | 37,700.00 | 36,740.00 | 37,580.00 | 37,580.00 | 1.57% | 13,049 |
| Oct 29, 2025 | 36,910.00 | 37,710.00 | 36,690.00 | 37,000.00 | 37,000.00 | 0.24% | 18,298 |
| Oct 28, 2025 | 38,220.00 | 38,510.00 | 36,630.00 | 36,910.00 | 36,910.00 | -3.43% | 16,375 |
| Oct 27, 2025 | 38,900.00 | 39,090.00 | 37,960.00 | 38,220.00 | 38,220.00 | -1.75% | 14,436 |
| Oct 26, 2025 | 37,170.00 | 40,100.00 | 36,800.00 | 38,900.00 | 38,900.00 | 4.65% | 23,298 |
| Oct 23, 2025 | 36,140.00 | 37,200.00 | 36,000.00 | 37,170.00 | 37,170.00 | 2.82% | 17,598 |
| Oct 22, 2025 | 34,530.00 | 36,690.00 | 34,520.00 | 36,150.00 | 36,150.00 | -0.06% | 26,581 |
| Oct 21, 2025 | 36,980.00 | 36,840.00 | 35,790.00 | 36,170.00 | 36,170.00 | -2.19% | 16,807 |
| Oct 20, 2025 | 36,790.00 | 37,230.00 | 36,200.00 | 36,980.00 | 36,980.00 | 1.90% | 10,579 |
| Oct 19, 2025 | 36,700.00 | 36,780.00 | 35,620.00 | 36,290.00 | 36,290.00 | -1.39% | 11,275 |
| Oct 16, 2025 | 36,980.00 | 37,700.00 | 36,350.00 | 36,800.00 | 36,800.00 | -0.49% | 51,823 |
| Oct 15, 2025 | 36,950.00 | 37,910.00 | 36,740.00 | 36,980.00 | 36,980.00 | 0.33% | 45,755 |
| Oct 12, 2025 | 36,500.00 | 36,910.00 | 35,990.00 | 36,860.00 | 36,860.00 | 0.99% | 6,552 |
| Oct 9, 2025 | 34,040.00 | 36,690.00 | 34,040.00 | 36,500.00 | 36,500.00 | 7.23% | 54,314 |
| Oct 8, 2025 | 34,650.00 | 34,650.00 | 33,770.00 | 34,040.00 | 34,040.00 | -2.94% | 15,918 |
| Oct 5, 2025 | 35,060.00 | 36,470.00 | 33,550.00 | 35,070.00 | 35,070.00 | 0.03% | 21,599 |
| Sep 30, 2025 | 34,190.00 | 35,260.00 | 34,160.00 | 35,060.00 | 35,060.00 | 3.06% | 22,580 |
| Sep 29, 2025 | 35,000.00 | 35,500.00 | 33,710.00 | 34,020.00 | 34,020.00 | -2.80% | 28,720 |
| Sep 28, 2025 | 33,750.00 | 35,500.00 | 33,750.00 | 35,000.00 | 35,000.00 | 3.70% | 6,099 |
| Sep 25, 2025 | 35,000.00 | 35,010.00 | 33,240.00 | 33,750.00 | 33,750.00 | -1.46% | 51,781 |
| Sep 21, 2025 | 34,220.00 | 34,250.00 | 33,610.00 | 34,250.00 | 34,250.00 | 0.09% | 29,830 |
| Sep 18, 2025 | 33,480.00 | 34,320.00 | 33,050.00 | 34,220.00 | 34,220.00 | 2.21% | 30,974 |
| Sep 17, 2025 | 34,190.00 | 34,800.00 | 33,480.00 | 33,480.00 | 33,480.00 | -2.08% | 41,293 |
| Sep 16, 2025 | 33,140.00 | 34,710.00 | 32,300.00 | 34,190.00 | 34,190.00 | 2.15% | 24,237 |
| Sep 15, 2025 | 34,300.00 | 35,400.00 | 33,200.00 | 33,470.00 | 33,470.00 | -2.42% | 67,176 |
| Sep 14, 2025 | 33,750.00 | 34,300.00 | 32,690.00 | 34,300.00 | 34,300.00 | 1.63% | 5,451 |
| Sep 11, 2025 | 33,960.00 | 34,080.00 | 33,300.00 | 33,750.00 | 33,750.00 | -1.32% | 18,340 |
| Sep 10, 2025 | 33,870.00 | 34,290.00 | 33,540.00 | 34,200.00 | 33,956.25 | 0.97% | 13,360 |
| Sep 9, 2025 | 33,150.00 | 34,060.00 | 32,750.00 | 33,870.00 | 33,628.60 | 2.17% | 14,591 |
| Sep 8, 2025 | 34,930.00 | 34,930.00 | 32,580.00 | 33,150.00 | 32,913.73 | -1.78% | 27,854 |
| Sep 7, 2025 | 32,590.00 | 33,750.00 | 32,590.00 | 33,750.00 | 33,509.45 | 3.56% | 6,384 |
| Sep 4, 2025 | 31,600.00 | 33,070.00 | 31,600.00 | 32,590.00 | 32,357.72 | 3.13% | 25,557 |
| Sep 3, 2025 | 32,090.00 | 32,090.00 | 31,150.00 | 31,600.00 | 31,374.78 | 0.64% | 21,276 |
| Sep 2, 2025 | 31,360.00 | 31,850.00 | 31,050.00 | 31,400.00 | 31,176.20 | 0.13% | 31,253 |
| Sep 1, 2025 | 31,260.00 | 31,890.00 | 31,230.00 | 31,360.00 | 31,136.49 | -1.69% | 8,540 |
| Aug 31, 2025 | 31,280.00 | 31,900.00 | 31,210.00 | 31,900.00 | 31,672.64 | 1.98% | 6,637 |
| Aug 28, 2025 | 31,950.00 | 32,240.00 | 30,830.00 | 31,280.00 | 31,057.06 | -2.10% | 11,903 |
| Aug 27, 2025 | 31,440.00 | 32,180.00 | 31,440.00 | 31,950.00 | 31,722.28 | 1.62% | 18,073 |
| Aug 26, 2025 | 31,500.00 | 31,700.00 | 31,130.00 | 31,440.00 | 31,215.92 | -1.29% | 17,245 |
| Aug 25, 2025 | 33,000.00 | 33,000.00 | 31,730.00 | 31,850.00 | 31,623.00 | -3.89% | 19,071 |
| Aug 24, 2025 | 32,770.00 | 33,190.00 | 32,640.00 | 33,140.00 | 32,903.80 | 1.59% | 7,484 |
| Aug 21, 2025 | 32,490.00 | 32,800.00 | 31,890.00 | 32,620.00 | 32,387.51 | 0.40% | 14,335 |
| Aug 20, 2025 | 32,580.00 | 33,170.00 | 31,740.00 | 32,490.00 | 32,258.44 | -0.28% | 27,759 |
| Aug 19, 2025 | 32,870.00 | 33,200.00 | 32,220.00 | 32,580.00 | 32,347.79 | -0.88% | 14,968 |
| Aug 18, 2025 | 33,540.00 | 34,060.00 | 32,590.00 | 32,870.00 | 32,635.73 | -2.00% | 30,130 |
| Aug 17, 2025 | 33,100.00 | 34,910.00 | 32,770.00 | 33,540.00 | 33,300.95 | 1.33% | 3,496 |
| Aug 14, 2025 | 32,090.00 | 33,250.00 | 32,010.00 | 33,100.00 | 32,864.09 | 3.60% | 34,896 |
| Aug 13, 2025 | 31,030.00 | 32,500.00 | 31,030.00 | 31,950.00 | 31,722.28 | 2.96% | 27,424 |
| Aug 12, 2025 | 31,300.00 | 31,520.00 | 30,760.00 | 31,030.00 | 30,808.84 | -0.42% | 26,581 |
| Aug 11, 2025 | 33,060.00 | 33,060.00 | 30,880.00 | 31,160.00 | 30,937.91 | -4.85% | 32,779 |
| Aug 10, 2025 | 32,460.00 | 33,460.00 | 32,390.00 | 32,750.00 | 32,516.58 | 0.89% | 16,432 |
| Aug 7, 2025 | 32,850.00 | 33,810.00 | 32,030.00 | 32,460.00 | 32,228.65 | -1.73% | 126,123 |
| Aug 6, 2025 | 32,920.00 | 33,500.00 | 32,200.00 | 33,030.00 | 32,794.59 | 0.33% | 21,072 |
| Aug 5, 2025 | 34,470.00 | 34,530.00 | 32,800.00 | 32,920.00 | 32,685.37 | -4.50% | 33,593 |
| Aug 4, 2025 | 34,780.00 | 35,190.00 | 34,130.00 | 34,470.00 | 34,224.32 | -2.30% | 33,559 |
| Jul 31, 2025 | 35,420.00 | 36,120.00 | 34,570.00 | 35,280.00 | 35,028.55 | -0.28% | 27,288 |
| Jul 30, 2025 | 36,400.00 | 36,470.00 | 35,060.00 | 35,380.00 | 35,127.84 | -2.80% | 14,741 |
| Jul 29, 2025 | 36,040.00 | 36,650.00 | 35,940.00 | 36,400.00 | 36,140.57 | - | 11,314 |
| Jul 28, 2025 | 37,550.00 | 37,720.00 | 35,620.00 | 36,400.00 | 36,140.57 | -1.89% | 20,028 |
| Jul 27, 2025 | 36,610.00 | 38,100.00 | 36,120.00 | 37,100.00 | 36,835.58 | -1.20% | 13,026 |
| Jul 24, 2025 | 36,940.00 | 38,070.00 | 36,600.00 | 37,550.00 | 37,282.37 | 2.60% | 19,428 |
| Jul 23, 2025 | 35,740.00 | 36,880.00 | 35,630.00 | 36,600.00 | 36,339.14 | 2.41% | 17,518 |
| Jul 22, 2025 | 35,230.00 | 36,110.00 | 35,050.00 | 35,740.00 | 35,485.27 | 1.45% | 27,757 |
| Jul 21, 2025 | 35,100.00 | 35,550.00 | 34,760.00 | 35,230.00 | 34,978.91 | -0.62% | 30,044 |
| Jul 20, 2025 | 36,080.00 | 36,080.00 | 35,030.00 | 35,450.00 | 35,197.34 | -1.75% | 8,790 |
| Jul 17, 2025 | 35,980.00 | 36,420.00 | 35,800.00 | 36,080.00 | 35,822.85 | 0.28% | 15,281 |
| Jul 16, 2025 | 36,050.00 | 36,430.00 | 35,620.00 | 35,980.00 | 35,723.56 | -0.19% | 11,827 |
| Jul 15, 2025 | 35,850.00 | 37,140.00 | 35,650.00 | 36,050.00 | 35,793.06 | 0.56% | 36,208 |
| Jul 14, 2025 | 35,630.00 | 35,990.00 | 34,540.00 | 35,850.00 | 35,594.49 | 0.28% | 14,725 |
| Jul 13, 2025 | 36,400.00 | 36,400.00 | 34,700.00 | 35,750.00 | 35,495.20 | -1.79% | 11,856 |
| Jul 10, 2025 | 36,000.00 | 36,400.00 | 35,780.00 | 36,400.00 | 36,140.57 | 1.11% | 14,871 |
| Jul 9, 2025 | 35,300.00 | 36,100.00 | 34,610.00 | 36,000.00 | 35,743.42 | 1.98% | 39,749 |
| Jul 8, 2025 | 34,390.00 | 35,300.00 | 33,700.00 | 35,300.00 | 35,048.41 | 0.94% | 31,362 |
| Jul 7, 2025 | 34,500.00 | 35,760.00 | 34,300.00 | 34,970.00 | 34,720.76 | 0.06% | 29,733 |
| Jul 6, 2025 | 34,960.00 | 35,250.00 | 34,470.00 | 34,950.00 | 34,700.90 | -0.03% | 19,652 |