Hagag Europe Development Z.F. Ltd (TLV:HGGE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,537.00
+58.00 (3.92%)
Apr 29, 2026, 3:34 PM IDT
TLV:HGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,439.00 | 1,540.00 | 1,430.00 | 1,479.00 | 1,479.00 | 3.86% | 188,029 |
| Apr 27, 2026 | 1,430.00 | 1,450.00 | 1,391.00 | 1,424.00 | 1,424.00 | 0.78% | 35,204 |
| Apr 24, 2026 | 1,415.00 | 1,415.00 | 1,397.00 | 1,413.00 | 1,413.00 | -0.14% | 12,614 |
| Apr 23, 2026 | 1,400.00 | 1,445.00 | 1,395.00 | 1,415.00 | 1,415.00 | 3.36% | 101,451 |
| Apr 20, 2026 | 1,369.00 | 1,404.00 | 1,356.00 | 1,369.00 | 1,369.00 | - | 13,259 |
| Apr 17, 2026 | 1,362.00 | 1,413.00 | 1,330.00 | 1,369.00 | 1,369.00 | 2.93% | 56,449 |
| Apr 16, 2026 | 1,362.00 | 1,362.00 | 1,314.00 | 1,330.00 | 1,330.00 | 0.68% | 3,264 |
| Apr 15, 2026 | 1,394.00 | 1,394.00 | 1,294.00 | 1,321.00 | 1,321.00 | 1.85% | 8,289 |
| Apr 14, 2026 | 1,329.00 | 1,329.00 | 1,280.00 | 1,297.00 | 1,297.00 | -0.46% | 26,750 |
| Apr 13, 2026 | 1,374.00 | 1,374.00 | 1,299.00 | 1,303.00 | 1,303.00 | -5.17% | 95,289 |
| Apr 10, 2026 | 1,399.00 | 1,440.00 | 1,358.00 | 1,374.00 | 1,374.00 | -1.72% | 60,244 |
| Apr 9, 2026 | 1,360.00 | 1,400.00 | 1,355.00 | 1,398.00 | 1,398.00 | 2.79% | 51,443 |
| Apr 6, 2026 | 1,354.00 | 1,366.00 | 1,354.00 | 1,360.00 | 1,360.00 | 0.44% | 12,102 |
| Apr 3, 2026 | 1,365.00 | 1,365.00 | 1,317.00 | 1,354.00 | 1,354.00 | 2.19% | 35,697 |
| Mar 31, 2026 | 1,240.00 | 1,340.00 | 1,203.00 | 1,325.00 | 1,325.00 | 6.85% | 84,379 |
| Mar 30, 2026 | 1,341.00 | 1,400.00 | 1,238.00 | 1,240.00 | 1,240.00 | -7.53% | 107,475 |
| Mar 27, 2026 | 1,339.00 | 1,430.00 | 1,307.00 | 1,341.00 | 1,341.00 | 0.83% | 15,184 |
| Mar 26, 2026 | 1,350.00 | 1,349.00 | 1,270.00 | 1,330.00 | 1,330.00 | -1.48% | 76,652 |
| Mar 25, 2026 | 1,389.00 | 1,420.00 | 1,340.00 | 1,350.00 | 1,350.00 | -2.81% | 45,673 |
| Mar 24, 2026 | 1,425.00 | 1,453.00 | 1,360.00 | 1,389.00 | 1,389.00 | -2.53% | 33,366 |
| Mar 23, 2026 | 1,426.00 | 1,482.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.07% | 24,022 |
| Mar 20, 2026 | 1,399.00 | 1,439.00 | 1,345.00 | 1,426.00 | 1,426.00 | 5.55% | 33,121 |
| Mar 19, 2026 | 1,370.00 | 1,436.00 | 1,344.00 | 1,351.00 | 1,351.00 | -1.39% | 15,489 |
| Mar 18, 2026 | 1,378.00 | 1,419.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.58% | 74,865 |
| Mar 17, 2026 | 1,393.00 | 1,422.00 | 1,330.00 | 1,378.00 | 1,378.00 | -1.08% | 187,451 |
| Mar 16, 2026 | 1,460.00 | 1,483.00 | 1,380.00 | 1,393.00 | 1,393.00 | -0.57% | 79,965 |
| Mar 13, 2026 | 1,414.00 | 1,443.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.92% | 35,259 |
| Mar 12, 2026 | 1,459.00 | 1,470.00 | 1,385.00 | 1,414.00 | 1,414.00 | -1.60% | 30,885 |
| Mar 11, 2026 | 1,403.00 | 1,458.00 | 1,390.00 | 1,437.00 | 1,437.00 | 2.42% | 49,574 |
| Mar 10, 2026 | 1,460.00 | 1,477.00 | 1,400.00 | 1,403.00 | 1,403.00 | -1.75% | 120,038 |
| 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 |