Group 107 Ltd (TLV:G107)
Israel
· Delayed Price · Currency is ILS · Price in ILA 85.40
-0.80 (-0.93%)
At close: Mar 9, 2026
Group 107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.20 | 88.00 | 84.20 | 86.00 | - | -0.23% | 5,084 |
| Mar 6, 2026 | 89.90 | 90.00 | 81.40 | 86.20 | 86.20 | -4.12% | 25,843 |
| Mar 5, 2026 | 83.20 | 96.00 | 84.90 | 89.90 | 89.90 | 8.05% | 64,468 |
| Mar 4, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - | 3,600 |
| Mar 2, 2026 | 83.40 | 91.90 | 81.80 | 83.20 | 83.20 | -0.24% | 44,964 |
| Feb 27, 2026 | 86.80 | 88.00 | 80.00 | 83.40 | 83.40 | -3.92% | 25,437 |
| Feb 26, 2026 | 84.00 | 94.40 | 78.00 | 86.80 | 86.80 | 7.43% | 73,845 |
| Feb 25, 2026 | 85.00 | 85.00 | 80.00 | 80.80 | 80.80 | 0.50% | 19,530 |
| Feb 24, 2026 | 84.60 | 82.50 | 80.00 | 80.40 | 80.40 | -4.96% | 36,987 |
| Feb 23, 2026 | 81.80 | 86.80 | 82.00 | 84.60 | 84.60 | 3.42% | 17,713 |
| Feb 20, 2026 | 82.00 | 82.00 | 81.50 | 81.80 | 81.80 | 0.37% | 11,701 |
| Feb 19, 2026 | 82.30 | 82.60 | 80.00 | 81.50 | 81.50 | -0.97% | 14,024 |
| Feb 18, 2026 | 85.00 | 85.00 | 73.00 | 82.30 | 82.30 | 3.00% | 201,360 |
| Feb 17, 2026 | 84.00 | 86.50 | 78.00 | 79.90 | 79.90 | -4.88% | 111,034 |
| Feb 16, 2026 | 86.70 | 88.10 | 79.00 | 84.00 | 84.00 | -3.11% | 113,795 |
| Feb 13, 2026 | 90.70 | 90.70 | 84.90 | 86.70 | 86.70 | -4.41% | 48,380 |
| Feb 12, 2026 | 99.90 | 99.90 | 88.00 | 90.70 | 90.70 | -6.01% | 72,139 |
| Feb 11, 2026 | 100.00 | 100.00 | 93.00 | 96.50 | 96.50 | 0.42% | 28,443 |
| Feb 10, 2026 | 99.60 | 100.00 | 94.60 | 96.10 | 96.10 | -3.51% | 43,318 |
| Feb 9, 2026 | 94.30 | 100.90 | 94.40 | 99.60 | 99.60 | 5.62% | 55,131 |
| Feb 6, 2026 | 93.70 | 98.70 | 93.70 | 94.30 | 94.30 | 0.64% | 6,876 |
| Feb 5, 2026 | 95.60 | 97.90 | 91.00 | 93.70 | 93.70 | -1.99% | 21,962 |
| Feb 4, 2026 | 98.60 | 102.00 | 93.00 | 95.60 | 95.60 | - | 53,425 |
| Feb 3, 2026 | 98.40 | 98.40 | 93.50 | 95.60 | 95.60 | 0.53% | 13,113 |
| Feb 2, 2026 | 99.00 | 99.00 | 90.10 | 95.10 | 95.10 | -0.63% | 31,382 |
| Jan 30, 2026 | 94.00 | 96.20 | 94.00 | 95.70 | 95.70 | 1.38% | 7,656 |
| Jan 29, 2026 | 94.00 | 96.10 | 91.20 | 94.40 | 94.40 | 0.43% | 23,647 |
| Jan 28, 2026 | 99.90 | 99.90 | 93.00 | 94.00 | 94.00 | -4.67% | 46,714 |
| Jan 27, 2026 | 94.50 | 99.90 | 97.30 | 98.60 | 98.60 | 4.34% | 3,382 |
| Jan 26, 2026 | 100.10 | 99.60 | 90.00 | 94.50 | 94.50 | -5.59% | 118,657 |
| Jan 23, 2026 | 99.70 | 102.00 | 99.00 | 100.10 | 100.10 | 0.40% | 6,999 |
| Jan 22, 2026 | 94.20 | 101.30 | 93.10 | 99.70 | 99.70 | 5.84% | 52,913 |
| Jan 21, 2026 | 105.90 | 105.90 | 92.40 | 94.20 | 94.20 | -3.98% | 85,458 |
| Jan 20, 2026 | 101.00 | 105.00 | 90.10 | 98.10 | 98.10 | -2.87% | 158,359 |
| Jan 19, 2026 | 108.10 | 112.00 | 99.90 | 101.00 | 101.00 | -11.17% | 288,810 |
| Jan 16, 2026 | 112.90 | 121.80 | 105.00 | 113.70 | 113.70 | 0.71% | 40,229 |
| Jan 15, 2026 | 118.00 | 115.00 | 112.10 | 112.90 | 112.90 | -4.32% | 5,791 |
| Jan 14, 2026 | 119.70 | 122.00 | 113.60 | 118.00 | 118.00 | -1.42% | 27,746 |
| Jan 13, 2026 | 119.60 | 129.90 | 111.50 | 119.70 | 119.70 | 0.08% | 50,610 |
| Jan 12, 2026 | 127.90 | 127.90 | 118.00 | 119.60 | 119.60 | - | 42,534 |
| Jan 9, 2026 | 121.20 | 123.90 | 115.00 | 119.60 | 119.60 | -1.32% | 10,542 |
| Jan 8, 2026 | 139.80 | 139.80 | 119.50 | 121.20 | 121.20 | -4.34% | 30,802 |
| Jan 7, 2026 | 128.60 | 138.40 | 122.60 | 126.70 | 126.70 | -1.48% | 63,026 |
| Jan 6, 2026 | 126.20 | 131.50 | 118.20 | 128.60 | 128.60 | 1.90% | 48,269 |
| Jan 5, 2026 | 130.00 | 132.90 | 120.30 | 126.20 | 126.20 | 2.69% | 55,856 |
| Jan 1, 2026 | 120.10 | 130.00 | 117.30 | 122.90 | 122.90 | 2.33% | 83,853 |
| Dec 31, 2025 | 122.30 | 125.00 | 115.00 | 120.10 | 120.10 | -1.80% | 16,517 |
| Dec 30, 2025 | 118.10 | 125.00 | 111.90 | 122.30 | 122.30 | 3.56% | 61,844 |
| Dec 29, 2025 | 124.70 | 124.70 | 113.00 | 118.10 | 118.10 | -1.83% | 9,419 |
| Dec 28, 2025 | 119.30 | 129.00 | 119.10 | 120.30 | 120.30 | 0.84% | 18,550 |
| Dec 25, 2025 | 120.20 | 130.00 | 115.10 | 119.30 | 119.30 | -0.75% | 44,800 |
| Dec 24, 2025 | 123.10 | 125.80 | 117.90 | 120.20 | 120.20 | -2.36% | 14,302 |
| Dec 23, 2025 | 124.80 | 126.50 | 111.00 | 123.10 | 123.10 | -1.36% | 114,055 |
| Dec 22, 2025 | 122.80 | 133.00 | 122.60 | 124.80 | 124.80 | 1.63% | 31,149 |
| Dec 21, 2025 | 115.20 | 128.90 | 115.20 | 122.80 | 122.80 | 7.81% | 163,175 |
| Dec 18, 2025 | 111.30 | 117.00 | 106.60 | 113.90 | 113.90 | 2.34% | 29,698 |
| Dec 17, 2025 | 122.40 | 122.40 | 108.70 | 111.30 | 111.30 | 3.92% | 11,717 |
| Dec 16, 2025 | 106.60 | 109.90 | 104.50 | 107.10 | 107.10 | 0.47% | 76,755 |
| Dec 15, 2025 | 118.30 | 118.30 | 105.50 | 106.60 | 106.60 | -9.89% | 42,511 |
| Dec 14, 2025 | 119.50 | 122.40 | 114.20 | 118.30 | 118.30 | -1.00% | 6,443 |
| Dec 11, 2025 | 117.80 | 121.80 | 119.80 | 119.50 | 119.50 | 1.44% | 910 |
| Dec 10, 2025 | 109.10 | 124.90 | 104.10 | 117.80 | 117.80 | 7.97% | 71,825 |
| Dec 9, 2025 | 114.40 | 111.00 | 107.00 | 109.10 | 109.10 | -4.63% | 27,251 |
| Dec 8, 2025 | 120.00 | 120.00 | 110.00 | 114.40 | 114.40 | -3.13% | 24,025 |
| Dec 7, 2025 | 119.20 | 120.00 | 116.20 | 118.10 | 118.10 | -0.92% | 10,298 |
| Dec 4, 2025 | 119.90 | 120.00 | 114.20 | 119.20 | 119.20 | 0.34% | 9,744 |
| Dec 3, 2025 | 122.20 | 122.90 | 117.30 | 118.80 | 118.80 | -2.78% | 10,261 |
| Dec 2, 2025 | 126.70 | 126.70 | 120.00 | 122.20 | 122.20 | 2.43% | 19,523 |
| Dec 1, 2025 | 127.50 | 127.50 | 115.00 | 119.30 | 119.30 | -3.63% | 28,417 |
| Nov 30, 2025 | 111.80 | 129.60 | 117.30 | 123.80 | 123.80 | 10.73% | 28,858 |
| Nov 27, 2025 | 118.80 | 118.60 | 110.00 | 111.80 | 111.80 | -5.89% | 58,385 |
| Nov 26, 2025 | 118.90 | 123.90 | 118.00 | 118.80 | 118.80 | -0.08% | 6,467 |
| Nov 25, 2025 | 106.80 | 123.80 | 110.00 | 118.90 | 118.90 | 11.33% | 121,078 |
| Nov 24, 2025 | 105.40 | 110.00 | 105.40 | 106.80 | 106.80 | 1.33% | 14,000 |
| Nov 23, 2025 | 106.80 | 106.80 | 104.20 | 105.40 | 105.40 | 3.43% | 16,401 |
| Nov 20, 2025 | 97.00 | 103.80 | 97.00 | 101.90 | 101.90 | 1.39% | 15,880 |
| Nov 19, 2025 | 105.50 | 106.00 | 100.10 | 100.50 | 100.50 | -4.74% | 48,499 |
| Nov 18, 2025 | 111.00 | 111.40 | 104.60 | 105.50 | 105.50 | -4.95% | 37,133 |
| Nov 17, 2025 | 108.90 | 115.00 | 110.00 | 111.00 | 111.00 | 1.93% | 18,204 |
| Nov 16, 2025 | 104.60 | 111.90 | 104.60 | 108.90 | 108.90 | 4.11% | 6,463 |
| Nov 13, 2025 | 108.90 | 109.00 | 103.00 | 104.60 | 104.60 | -3.95% | 19,573 |
| Nov 12, 2025 | 107.50 | 109.80 | 108.60 | 108.90 | 108.90 | 1.30% | 11,795 |
| Nov 11, 2025 | 112.10 | 114.00 | 100.00 | 107.50 | 107.50 | -4.10% | 31,214 |
| Nov 10, 2025 | 111.30 | 114.90 | 109.90 | 112.10 | 112.10 | 0.72% | 17,543 |
| Nov 9, 2025 | 110.90 | 119.80 | 108.40 | 111.30 | 111.30 | 0.36% | 15,042 |
| Nov 6, 2025 | 107.00 | 117.30 | 106.00 | 110.90 | 110.90 | 3.64% | 33,107 |
| Nov 5, 2025 | 117.70 | 117.70 | 106.00 | 107.00 | 107.00 | -9.09% | 53,315 |
| Nov 4, 2025 | 106.70 | 123.00 | 102.00 | 117.70 | 117.70 | 10.31% | 164,913 |
| Nov 3, 2025 | 103.50 | 108.30 | 103.50 | 106.70 | 106.70 | 0.76% | 64,578 |
| Nov 2, 2025 | 117.70 | 125.00 | 103.50 | 105.90 | 105.90 | -10.03% | 132,163 |
| Oct 30, 2025 | 118.00 | 133.00 | 114.70 | 117.70 | 117.70 | 4.90% | 289,918 |
| Oct 29, 2025 | 93.10 | 117.00 | 91.20 | 112.20 | 112.20 | 20.52% | 270,446 |
| Oct 28, 2025 | 83.40 | 98.40 | 84.00 | 93.10 | 93.10 | 11.63% | 54,493 |
| Oct 27, 2025 | 85.20 | 88.00 | 81.80 | 83.40 | 83.40 | -2.11% | 92,330 |
| Oct 26, 2025 | 88.30 | 88.30 | 85.00 | 85.20 | 85.20 | -3.51% | 39,538 |
| Oct 23, 2025 | 89.00 | 89.00 | 85.90 | 88.30 | 88.30 | -1.23% | 8,882 |
| Oct 22, 2025 | 89.40 | 93.20 | 85.20 | 89.40 | 89.40 | - | 16,211 |
| Oct 21, 2025 | 93.00 | 93.00 | 87.00 | 89.40 | 89.40 | -3.87% | 63,798 |
| Oct 20, 2025 | 92.70 | 94.90 | 91.00 | 93.00 | 93.00 | 0.32% | 25,306 |
| Oct 19, 2025 | 92.20 | 93.00 | 92.90 | 92.70 | 92.70 | 0.54% | 1,295 |