Hagag Europe Development Z.F. Ltd (TLV:HGGE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,428.00
-29.00 (-1.99%)
At close: Mar 9, 2026
TLV:HGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,457.00 | 1,480.00 | 1,415.00 | 1,428.00 | 1,428.00 | -1.99% | 22,274 |
| Mar 6, 2026 | 1,405.00 | 1,485.00 | 1,405.00 | 1,457.00 | 1,457.00 | 4.22% | 77,941 |
| Mar 5, 2026 | 1,377.00 | 1,418.00 | 1,371.00 | 1,398.00 | 1,398.00 | 1.53% | 35,221 |
| Mar 4, 2026 | 1,400.00 | 1,448.00 | 1,368.00 | 1,377.00 | 1,377.00 | -0.79% | 21,440 |
| Mar 2, 2026 | 1,400.00 | 1,439.00 | 1,380.00 | 1,388.00 | 1,388.00 | -0.86% | 78,365 |
| Feb 27, 2026 | 1,384.00 | 1,442.00 | 1,371.00 | 1,400.00 | 1,400.00 | 1.16% | 140,474 |
| Feb 26, 2026 | 1,350.00 | 1,400.00 | 1,335.00 | 1,384.00 | 1,384.00 | 2.98% | 35,974 |
| Feb 25, 2026 | 1,351.00 | 1,379.00 | 1,324.00 | 1,344.00 | 1,344.00 | -1.54% | 26,739 |
| Feb 24, 2026 | 1,393.00 | 1,399.00 | 1,330.00 | 1,365.00 | 1,365.00 | -2.01% | 35,707 |
| Feb 23, 2026 | 1,399.00 | 1,418.00 | 1,371.00 | 1,393.00 | 1,393.00 | -0.43% | 24,694 |
| Feb 20, 2026 | 1,386.00 | 1,440.00 | 1,376.00 | 1,399.00 | 1,399.00 | -0.07% | 61,001 |
| Feb 19, 2026 | 1,372.00 | 1,447.00 | 1,344.00 | 1,400.00 | 1,400.00 | 2.04% | 165,868 |
| Feb 18, 2026 | 1,371.00 | 1,390.00 | 1,328.00 | 1,372.00 | 1,372.00 | 0.07% | 37,633 |
| Feb 17, 2026 | 1,395.00 | 1,395.00 | 1,330.00 | 1,371.00 | 1,371.00 | -0.65% | 26,105 |
| Feb 16, 2026 | 1,369.00 | 1,422.00 | 1,356.00 | 1,380.00 | 1,380.00 | 0.80% | 14,433 |
| Feb 13, 2026 | 1,366.00 | 1,389.00 | 1,326.00 | 1,369.00 | 1,369.00 | 0.22% | 37,743 |
| Feb 12, 2026 | 1,380.00 | 1,393.00 | 1,350.00 | 1,366.00 | 1,366.00 | 0.15% | 34,527 |
| Feb 11, 2026 | 1,428.00 | 1,428.00 | 1,300.00 | 1,364.00 | 1,364.00 | 0.44% | 112,177 |
| Feb 10, 2026 | 1,320.00 | 1,399.00 | 1,300.00 | 1,358.00 | 1,358.00 | 4.06% | 90,412 |
| Feb 9, 2026 | 1,344.00 | 1,344.00 | 1,280.00 | 1,305.00 | 1,305.00 | 1.79% | 189,572 |
| Feb 6, 2026 | 1,250.00 | 1,300.00 | 1,247.00 | 1,282.00 | 1,282.00 | 2.56% | 9,386 |
| Feb 5, 2026 | 1,300.00 | 1,300.00 | 1,225.00 | 1,250.00 | 1,250.00 | -0.79% | 93,368 |
| Feb 4, 2026 | 1,301.00 | 1,344.00 | 1,237.00 | 1,260.00 | 1,260.00 | -3.15% | 84,913 |
| Feb 3, 2026 | 1,369.00 | 1,369.00 | 1,290.00 | 1,301.00 | 1,301.00 | 0.46% | 35,274 |
| Feb 2, 2026 | 1,348.00 | 1,348.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.01% | 24,276 |
| Jan 30, 2026 | 1,289.00 | 1,339.00 | 1,260.00 | 1,282.00 | 1,282.00 | -0.54% | 26,351 |
| Jan 29, 2026 | 1,299.00 | 1,385.00 | 1,270.00 | 1,289.00 | 1,289.00 | -0.77% | 71,231 |
| Jan 28, 2026 | 1,344.00 | 1,397.00 | 1,270.00 | 1,299.00 | 1,299.00 | -2.26% | 74,754 |
| Jan 27, 2026 | 1,285.00 | 1,355.00 | 1,285.00 | 1,329.00 | 1,329.00 | 2.86% | 588,362 |
| Jan 26, 2026 | 1,350.00 | 1,400.00 | 1,266.00 | 1,292.00 | 1,292.00 | -3.15% | 107,972 |
| Jan 23, 2026 | 1,272.00 | 1,342.00 | 1,230.00 | 1,334.00 | 1,334.00 | 4.87% | 134,987 |
| Jan 22, 2026 | 1,080.00 | 1,278.00 | 1,049.00 | 1,272.00 | 1,272.00 | 20.80% | 416,257 |
| Jan 21, 2026 | 1,132.00 | 1,132.00 | 1,048.00 | 1,053.00 | 1,053.00 | 0.48% | 19,087 |
| Jan 20, 2026 | 1,075.00 | 1,072.00 | 1,030.00 | 1,048.00 | 1,048.00 | -2.51% | 90,824 |
| Jan 19, 2026 | 1,090.00 | 1,090.00 | 1,041.00 | 1,075.00 | 1,075.00 | -0.09% | 20,082 |
| Jan 16, 2026 | 1,089.00 | 1,089.00 | 1,065.00 | 1,076.00 | 1,076.00 | -0.55% | 28,926 |
| Jan 15, 2026 | 1,130.00 | 1,143.00 | 1,077.00 | 1,082.00 | 1,082.00 | 0.28% | 9,656 |
| Jan 14, 2026 | 1,086.00 | 1,129.00 | 1,043.00 | 1,079.00 | 1,079.00 | -0.64% | 17,289 |
| Jan 13, 2026 | 1,087.00 | 1,118.00 | 1,052.00 | 1,086.00 | 1,086.00 | 0.46% | 36,828 |
| Jan 12, 2026 | 1,083.00 | 1,088.00 | 1,067.00 | 1,081.00 | 1,081.00 | -0.18% | 10,746 |
| Jan 9, 2026 | 1,088.00 | 1,088.00 | 1,067.00 | 1,083.00 | 1,083.00 | 1.69% | 25,106 |
| Jan 8, 2026 | 1,066.00 | 1,139.00 | 1,041.00 | 1,065.00 | 1,065.00 | -0.09% | 17,142 |
| Jan 7, 2026 | 1,086.00 | 1,086.00 | 1,033.00 | 1,066.00 | 1,066.00 | 0.85% | 87,499 |
| Jan 6, 2026 | 1,078.00 | 1,078.00 | 1,050.00 | 1,057.00 | 1,057.00 | -0.47% | 44,769 |
| Jan 5, 2026 | 1,061.00 | 1,079.00 | 1,029.00 | 1,062.00 | 1,062.00 | -0.19% | 63,355 |
| Jan 1, 2026 | 1,044.00 | 1,084.00 | 1,044.00 | 1,064.00 | 1,064.00 | 1.92% | 15,393 |
| Dec 31, 2025 | 1,017.00 | 1,099.00 | 1,006.00 | 1,044.00 | 1,044.00 | 2.65% | 69,580 |
| Dec 30, 2025 | 999.20 | 1,030.00 | 995.00 | 1,017.00 | 1,017.00 | 1.78% | 24,441 |
| Dec 29, 2025 | 999.80 | 1,001.00 | 989.10 | 999.20 | 999.20 | -0.06% | 7,172 |
| Dec 28, 2025 | 1,002.00 | 1,010.00 | 982.40 | 999.80 | 999.80 | -0.22% | 22,173 |
| Dec 25, 2025 | 1,008.00 | 1,013.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.60% | 3,014 |
| Dec 24, 2025 | 990.80 | 1,035.00 | 990.00 | 1,008.00 | 1,008.00 | 1.74% | 11,393 |
| Dec 23, 2025 | 1,005.00 | 1,005.00 | 952.30 | 990.80 | 990.80 | -0.89% | 10,469 |
| Dec 22, 2025 | 991.80 | 1,010.00 | 996.00 | 999.70 | 999.70 | 0.80% | 7,623 |
| Dec 21, 2025 | 992.30 | 1,007.00 | 990.50 | 991.80 | 991.80 | -0.05% | 22,820 |
| Dec 18, 2025 | 992.60 | 993.10 | 972.00 | 992.30 | 992.30 | -0.03% | 28,619 |
| Dec 17, 2025 | 984.20 | 992.80 | 991.80 | 992.60 | 992.60 | 0.85% | 4,834 |
| Dec 16, 2025 | 989.50 | 999.00 | 965.00 | 984.20 | 984.20 | -0.54% | 172,436 |
| Dec 15, 2025 | 1,000.00 | 1,002.00 | 980.00 | 989.50 | 989.50 | -1.25% | 41,432 |
| Dec 14, 2025 | 990.30 | 1,009.00 | 990.30 | 1,002.00 | 1,002.00 | 1.18% | 26,835 |
| Dec 11, 2025 | 994.80 | 1,039.00 | 950.70 | 990.30 | 990.30 | -0.45% | 26,333 |
| Dec 10, 2025 | 1,007.00 | 1,035.00 | 974.60 | 994.80 | 994.80 | -1.21% | 63,729 |
| Dec 9, 2025 | 942.70 | 1,030.00 | 902.90 | 1,007.00 | 1,007.00 | 10.16% | 228,989 |
| Dec 8, 2025 | 970.00 | 970.00 | 898.00 | 914.10 | 914.10 | -0.80% | 45,103 |
| Dec 7, 2025 | 970.00 | 970.00 | 914.10 | 921.50 | 921.50 | 1.26% | 4,294 |
| Dec 4, 2025 | 970.00 | 970.00 | 867.00 | 910.00 | 910.00 | - | 63,006 |
| Dec 3, 2025 | 931.20 | 1,012.00 | 909.90 | 910.00 | 910.00 | -2.28% | 120,013 |
| Dec 2, 2025 | 938.90 | 977.10 | 905.30 | 931.20 | 931.20 | -0.82% | 12,453 |
| Dec 1, 2025 | 932.10 | 978.60 | 912.30 | 938.90 | 938.90 | 0.73% | 20,114 |
| Nov 30, 2025 | 953.70 | 953.70 | 905.00 | 932.10 | 932.10 | 0.43% | 34,302 |
| Nov 27, 2025 | 918.20 | 954.10 | 918.20 | 928.10 | 928.10 | 1.08% | 38,671 |
| Nov 26, 2025 | 923.30 | 945.50 | 896.40 | 918.20 | 918.20 | -0.55% | 50,076 |
| Nov 25, 2025 | 955.00 | 955.00 | 903.00 | 923.30 | 923.30 | - | 25,523 |
| Nov 24, 2025 | 975.00 | 975.00 | 906.20 | 923.30 | 923.30 | -1.00% | 153,886 |
| Nov 23, 2025 | 935.00 | 976.90 | 932.60 | 932.60 | 932.60 | -0.26% | 15,534 |
| Nov 20, 2025 | 972.70 | 972.70 | 911.80 | 935.00 | 935.00 | -0.50% | 48,834 |
| Nov 19, 2025 | 948.00 | 948.00 | 930.30 | 939.70 | 939.70 | 0.63% | 25,180 |
| Nov 18, 2025 | 936.60 | 948.90 | 910.00 | 933.80 | 933.80 | -0.30% | 13,361 |
| Nov 17, 2025 | 950.00 | 964.90 | 931.10 | 936.60 | 936.60 | -0.36% | 60,582 |
| Nov 16, 2025 | 940.00 | 961.00 | 930.60 | 940.00 | 940.00 | 0.71% | 6,224 |
| Nov 13, 2025 | 972.00 | 972.00 | 905.00 | 933.40 | 933.40 | -0.66% | 48,925 |
| Nov 12, 2025 | 933.00 | 972.40 | 905.10 | 939.60 | 939.60 | 0.71% | 62,993 |
| Nov 11, 2025 | 933.00 | 973.30 | 904.00 | 933.00 | 933.00 | 0.86% | 65,484 |
| Nov 10, 2025 | 925.20 | 937.60 | 894.80 | 925.00 | 925.00 | 2.15% | 249,556 |
| Nov 9, 2025 | 900.00 | 908.00 | 894.00 | 905.50 | 905.50 | 1.29% | 82,537 |
| Nov 6, 2025 | 890.30 | 945.00 | 877.20 | 894.00 | 894.00 | 0.42% | 295,211 |
| Nov 5, 2025 | 894.00 | 911.70 | 860.00 | 890.30 | 890.30 | -0.41% | 37,135 |
| Nov 4, 2025 | 940.00 | 949.80 | 894.00 | 894.00 | 894.00 | -0.02% | 25,707 |
| Nov 3, 2025 | 887.00 | 949.90 | 887.00 | 894.20 | 894.20 | 0.81% | 33,750 |
| Nov 2, 2025 | 900.00 | 900.00 | 873.50 | 887.00 | 887.00 | 1.55% | 8,827 |
| Oct 30, 2025 | 878.00 | 909.00 | 845.60 | 873.50 | 873.50 | 3.30% | 57,229 |
| Oct 29, 2025 | 845.00 | 880.00 | 840.00 | 845.60 | 845.60 | 1.92% | 10,008 |
| Oct 28, 2025 | 804.70 | 849.90 | 804.70 | 829.70 | 829.70 | 3.11% | 55,206 |
| Oct 27, 2025 | 857.00 | 857.00 | 785.00 | 804.70 | 804.70 | 1.62% | 59,252 |
| Oct 26, 2025 | 795.00 | 795.00 | 791.80 | 791.90 | 791.90 | - | 9,579 |
| Oct 23, 2025 | 800.00 | 800.00 | 780.00 | 791.90 | 791.90 | 1.15% | 7,083 |
| Oct 22, 2025 | 777.20 | 816.00 | 770.10 | 782.90 | 782.90 | 0.73% | 21,105 |
| Oct 21, 2025 | 786.40 | 796.00 | 765.40 | 777.20 | 777.20 | -1.17% | 10,882 |
| Oct 20, 2025 | 787.10 | 827.90 | 774.10 | 786.40 | 786.40 | -0.09% | 48,733 |
| Oct 19, 2025 | 839.60 | 839.60 | 770.00 | 787.10 | 787.10 | -1.61% | 44,569 |