HomeBiogas Ltd (TLV:HMGS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 63.20
-3.10 (-4.68%)
Mar 6, 2026, 1:10 PM IDT
HomeBiogas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.30 | 64.00 | 62.90 | 63.20 | 63.20 | -4.68% | 176,201 |
| Mar 5, 2026 | 68.90 | 69.00 | 65.00 | 66.30 | 66.30 | -3.77% | 92,709 |
| Mar 4, 2026 | 67.50 | 72.00 | 67.50 | 68.90 | 68.90 | 2.07% | 192,502 |
| Mar 2, 2026 | 68.00 | 74.30 | 65.50 | 67.50 | 67.50 | -0.30% | 147,053 |
| Feb 27, 2026 | 72.20 | 72.20 | 66.70 | 67.70 | 67.70 | -5.71% | 65,311 |
| Feb 26, 2026 | 73.90 | 79.00 | 69.00 | 71.80 | 71.80 | -0.83% | 293,831 |
| Feb 25, 2026 | 82.10 | 82.10 | 68.20 | 72.40 | 72.40 | -11.38% | 357,878 |
| Feb 24, 2026 | 87.70 | 90.70 | 80.00 | 81.70 | 81.70 | -6.84% | 97,358 |
| Feb 23, 2026 | 85.00 | 92.00 | 80.00 | 87.70 | 87.70 | 3.18% | 139,476 |
| Feb 20, 2026 | 86.40 | 87.30 | 85.00 | 85.00 | 85.00 | -1.62% | 32,417 |
| Feb 19, 2026 | 88.40 | 88.40 | 83.60 | 86.40 | 86.40 | -0.58% | 135,549 |
| Feb 18, 2026 | 89.30 | 91.40 | 86.30 | 86.90 | 86.90 | -2.69% | 112,334 |
| Feb 17, 2026 | 89.10 | 96.80 | 88.00 | 89.30 | 89.30 | 0.22% | 202,873 |
| Feb 16, 2026 | 90.00 | 92.50 | 87.30 | 89.10 | 89.10 | -0.89% | 31,964 |
| Feb 13, 2026 | 95.50 | 97.80 | 89.20 | 89.90 | 89.90 | -5.86% | 137,212 |
| Feb 12, 2026 | 98.90 | 98.90 | 94.20 | 95.50 | 95.50 | -3.44% | 57,001 |
| Feb 11, 2026 | 99.50 | 100.00 | 95.70 | 98.90 | 98.90 | -1.00% | 177,654 |
| Feb 10, 2026 | 100.00 | 104.80 | 96.00 | 99.90 | 99.90 | -11.12% | 911,957 |
| Feb 9, 2026 | 108.60 | 113.00 | 111.00 | 112.40 | 112.40 | 3.50% | 25,246 |
| Feb 6, 2026 | 107.60 | 109.80 | 107.00 | 108.60 | 108.60 | 0.93% | 13,758 |
| Feb 5, 2026 | 108.60 | 111.90 | 106.00 | 107.60 | 107.60 | -3.41% | 80,677 |
| Feb 4, 2026 | 111.00 | 113.90 | 108.10 | 111.40 | 111.40 | 1.18% | 72,486 |
| Feb 3, 2026 | 115.00 | 115.00 | 108.80 | 110.10 | 110.10 | -7.09% | 572,453 |
| Feb 2, 2026 | 117.50 | 124.80 | 117.50 | 118.50 | 118.50 | -3.74% | 173,318 |
| Jan 30, 2026 | 130.00 | 130.00 | 120.00 | 123.10 | 123.10 | 5.21% | 214,313 |
| Jan 29, 2026 | 123.00 | 123.60 | 116.00 | 117.00 | 117.00 | -3.70% | 110,139 |
| Jan 28, 2026 | 121.40 | 123.30 | 119.80 | 121.50 | 121.50 | 0.08% | 82,569 |
| Jan 27, 2026 | 124.00 | 124.00 | 120.00 | 121.40 | 121.40 | -2.10% | 60,350 |
| Jan 26, 2026 | 125.00 | 126.00 | 123.90 | 124.00 | 124.00 | -1.90% | 56,793 |
| Jan 23, 2026 | 132.80 | 135.70 | 124.10 | 126.40 | 126.40 | -4.82% | 80,158 |
| Jan 22, 2026 | 126.40 | 135.80 | 127.60 | 132.80 | 132.80 | 5.06% | 81,678 |
| Jan 21, 2026 | 132.00 | 132.00 | 124.00 | 126.40 | 126.40 | -2.47% | 23,458 |
| Jan 20, 2026 | 126.00 | 130.50 | 124.00 | 129.60 | 129.60 | 2.86% | 61,880 |
| Jan 19, 2026 | 131.30 | 131.30 | 124.00 | 126.00 | 126.00 | -4.04% | 36,299 |
| Jan 16, 2026 | 131.00 | 133.50 | 127.00 | 131.30 | 131.30 | 0.23% | 47,719 |
| Jan 15, 2026 | 131.20 | 132.90 | 130.00 | 131.00 | 131.00 | 2.26% | 4,983 |
| Jan 14, 2026 | 130.20 | 130.10 | 125.00 | 128.10 | 128.10 | -1.61% | 93,366 |
| Jan 13, 2026 | 133.00 | 133.70 | 129.00 | 130.20 | 130.20 | -2.11% | 22,256 |
| Jan 12, 2026 | 132.50 | 134.90 | 129.80 | 133.00 | 133.00 | 0.38% | 12,467 |
| Jan 9, 2026 | 129.80 | 132.90 | 132.30 | 132.50 | 132.50 | 2.08% | 3,759 |
| Jan 8, 2026 | 132.80 | 138.00 | 129.40 | 129.80 | 129.80 | -2.26% | 77,930 |
| Jan 7, 2026 | 138.00 | 138.00 | 130.10 | 132.80 | 132.80 | -1.78% | 43,129 |
| Jan 6, 2026 | 136.40 | 136.40 | 130.00 | 135.20 | 135.20 | 1.43% | 100,536 |
| Jan 5, 2026 | 136.40 | 138.90 | 132.10 | 133.30 | 133.30 | -2.27% | 96,959 |
| Jan 1, 2026 | 138.60 | 138.60 | 136.00 | 136.40 | 136.40 | 0.81% | 6,053 |
| Dec 31, 2025 | 138.40 | 138.60 | 133.00 | 135.30 | 135.30 | -2.24% | 96,412 |
| Dec 30, 2025 | 135.00 | 140.00 | 130.00 | 138.40 | 138.40 | 2.52% | 67,450 |
| Dec 29, 2025 | 138.40 | 138.40 | 132.50 | 135.00 | 135.00 | -0.44% | 27,466 |
| Dec 28, 2025 | 124.60 | 140.00 | 124.60 | 135.60 | 135.60 | 6.19% | 93,050 |
| Dec 25, 2025 | 129.00 | 130.90 | 121.10 | 127.70 | 127.70 | 1.35% | 72,823 |
| Dec 24, 2025 | 124.90 | 129.90 | 124.90 | 126.00 | 126.00 | 0.88% | 35,058 |
| Dec 23, 2025 | 129.90 | 129.20 | 122.80 | 124.90 | 124.90 | -3.85% | 95,756 |
| Dec 22, 2025 | 128.40 | 132.00 | 125.00 | 129.90 | 129.90 | -1.22% | 59,171 |
| Dec 21, 2025 | 132.00 | 132.00 | 128.80 | 131.50 | 131.50 | -0.38% | 9,724 |
| Dec 18, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.15% | 51,335 |
| Dec 17, 2025 | 134.10 | 135.40 | 131.00 | 132.20 | 132.20 | -1.42% | 51,680 |
| Dec 16, 2025 | 138.90 | 138.90 | 132.40 | 134.10 | 134.10 | -1.18% | 6,041 |
| Dec 15, 2025 | 139.40 | 139.40 | 135.00 | 135.70 | 135.70 | -0.80% | 30,361 |
| Dec 14, 2025 | 137.00 | 140.00 | 131.00 | 136.80 | 136.80 | -0.58% | 15,268 |
| Dec 11, 2025 | 136.30 | 142.00 | 136.30 | 137.60 | 137.60 | 0.95% | 51,782 |
| Dec 10, 2025 | 135.00 | 140.80 | 135.00 | 136.30 | 136.30 | 0.96% | 39,111 |
| Dec 9, 2025 | 139.00 | 142.00 | 131.60 | 135.00 | 135.00 | -2.88% | 53,875 |
| Dec 8, 2025 | 137.50 | 140.00 | 135.10 | 139.00 | 139.00 | 1.09% | 33,539 |
| Dec 7, 2025 | 135.10 | 141.80 | 135.10 | 137.50 | 137.50 | -2.55% | 22,861 |
| Dec 4, 2025 | 137.50 | 145.00 | 135.30 | 141.10 | 141.10 | 2.62% | 24,303 |
| Dec 3, 2025 | 140.30 | 140.30 | 136.40 | 137.50 | 137.50 | -3.71% | 61,501 |
| Dec 2, 2025 | 163.00 | 163.00 | 138.70 | 142.80 | 142.80 | 4.39% | 530,856 |
| Dec 1, 2025 | 136.70 | 137.00 | 136.50 | 136.80 | 136.80 | -0.15% | 12,486 |
| Nov 30, 2025 | 133.50 | 138.00 | 130.30 | 137.00 | 137.00 | 2.62% | 23,192 |
| Nov 27, 2025 | 127.40 | 135.90 | 130.50 | 133.50 | 133.50 | 4.79% | 13,705 |
| Nov 26, 2025 | 133.10 | 133.00 | 126.00 | 127.40 | 127.40 | -4.28% | 47,611 |
| Nov 25, 2025 | 130.10 | 136.00 | 132.70 | 133.10 | 133.10 | 2.31% | 4,300 |
| Nov 24, 2025 | 126.00 | 136.50 | 126.80 | 130.10 | 130.10 | 3.25% | 21,847 |
| Nov 23, 2025 | 131.60 | 136.10 | 125.00 | 126.00 | 126.00 | -4.26% | 76,020 |
| Nov 20, 2025 | 135.00 | 136.00 | 129.90 | 131.60 | 131.60 | -1.86% | 69,496 |
| Nov 19, 2025 | 135.50 | 138.20 | 134.00 | 134.10 | 134.10 | -1.03% | 58,872 |
| Nov 18, 2025 | 139.80 | 139.80 | 135.00 | 135.50 | 135.50 | -3.08% | 16,079 |
| Nov 17, 2025 | 139.80 | 139.80 | 139.70 | 139.80 | 139.80 | - | 10,113 |
| Nov 16, 2025 | 142.90 | 142.90 | 142.90 | 139.80 | 139.80 | 0.14% | 100 |
| Nov 13, 2025 | 142.20 | 141.40 | 137.50 | 139.60 | 139.60 | -1.83% | 5,371 |
| Nov 12, 2025 | 141.60 | 148.90 | 141.00 | 142.20 | 142.20 | 0.42% | 31,849 |
| Nov 11, 2025 | 147.80 | 146.00 | 141.00 | 141.60 | 141.60 | -4.19% | 19,611 |
| Nov 10, 2025 | 142.90 | 152.80 | 142.30 | 147.80 | 147.80 | 5.95% | 147,902 |
| Nov 9, 2025 | 135.10 | 140.00 | 135.30 | 139.50 | 139.50 | 3.26% | 55,557 |
| Nov 6, 2025 | 136.10 | 137.70 | 134.80 | 135.10 | 135.10 | -0.73% | 66,884 |
| Nov 5, 2025 | 138.70 | 138.70 | 135.00 | 136.10 | 136.10 | -1.87% | 38,546 |
| Nov 4, 2025 | 139.20 | 141.80 | 138.40 | 138.70 | 138.70 | -0.36% | 16,625 |
| Nov 3, 2025 | 141.50 | 143.70 | 135.00 | 139.20 | 139.20 | -1.63% | 103,288 |
| Nov 2, 2025 | 143.30 | 145.00 | 139.90 | 141.50 | 141.50 | -3.61% | 168,015 |
| Oct 30, 2025 | 146.00 | 148.90 | 139.80 | 146.80 | 146.80 | 2.44% | 41,502 |
| Oct 29, 2025 | 136.00 | 145.00 | 138.70 | 143.30 | 143.30 | 5.37% | 92,728 |
| Oct 28, 2025 | 133.40 | 139.70 | 132.00 | 136.00 | 136.00 | 1.95% | 46,444 |
| Oct 27, 2025 | 138.00 | 138.00 | 133.00 | 133.40 | 133.40 | -1.19% | 40,151 |
| Oct 26, 2025 | 136.00 | 139.20 | 132.30 | 135.00 | 135.00 | -0.74% | 94,354 |
| Oct 23, 2025 | 144.50 | 144.50 | 130.30 | 136.00 | 136.00 | -4.36% | 164,075 |
| Oct 22, 2025 | 145.60 | 145.60 | 141.00 | 142.20 | 142.20 | -0.07% | 43,191 |
| Oct 21, 2025 | 142.00 | 146.50 | 136.30 | 142.30 | 142.30 | 0.21% | 103,963 |
| Oct 20, 2025 | 146.80 | 149.80 | 140.00 | 142.00 | 142.00 | -0.98% | 70,390 |
| Oct 19, 2025 | 150.20 | 150.20 | 140.20 | 143.40 | 143.40 | -2.58% | 95,631 |
| Oct 16, 2025 | 156.90 | 156.90 | 145.00 | 147.20 | 147.20 | -2.39% | 51,943 |