HomeBiogas Ltd (TLV:HMGS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 58.80
-1.50 (-2.49%)
Apr 28, 2026, 5:24 PM IDT
HomeBiogas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.30 | 60.90 | 59.00 | 59.00 | - | -2.16% | 70,071 |
| Apr 27, 2026 | 61.50 | 62.10 | 60.00 | 60.30 | 60.30 | -1.95% | 111,756 |
| Apr 24, 2026 | 63.80 | 63.80 | 60.00 | 61.50 | 61.50 | -1.44% | 138,752 |
| Apr 23, 2026 | 64.30 | 64.00 | 60.20 | 62.40 | 62.40 | -2.95% | 132,547 |
| Apr 20, 2026 | 62.20 | 66.00 | 62.20 | 64.30 | 64.30 | 3.38% | 344,868 |
| Apr 17, 2026 | 62.30 | 66.60 | 60.60 | 62.20 | 62.20 | 2.81% | 174,690 |
| Apr 16, 2026 | 62.60 | 67.00 | 59.00 | 60.50 | 60.50 | -4.12% | 421,264 |
| Apr 15, 2026 | 62.60 | 64.70 | 62.00 | 63.10 | 63.10 | -3.96% | 376,955 |
| Apr 14, 2026 | 62.00 | 69.30 | 58.00 | 65.70 | 65.70 | 14.06% | 1,892,412 |
| Apr 13, 2026 | 58.90 | 60.70 | 55.70 | 57.60 | 57.60 | -2.21% | 206,129 |
| Apr 10, 2026 | 58.50 | 62.50 | 58.10 | 58.90 | 58.90 | 4.06% | 1,220,093 |
| Apr 9, 2026 | 58.20 | 59.00 | 54.00 | 56.60 | 56.60 | -0.70% | 440,452 |
| Apr 6, 2026 | 59.10 | 59.80 | 56.50 | 57.00 | 57.00 | -1.21% | 118,546 |
| Apr 3, 2026 | 55.10 | 60.30 | 54.80 | 57.70 | 57.70 | 7.25% | 690,703 |
| Mar 31, 2026 | 53.30 | 55.80 | 52.30 | 53.80 | 53.80 | -1.47% | 645,419 |
| Mar 30, 2026 | 58.90 | 58.90 | 53.50 | 54.60 | 54.60 | -6.51% | 377,828 |
| Mar 27, 2026 | 59.60 | 60.40 | 57.00 | 58.40 | 58.40 | -2.01% | 270,912 |
| Mar 26, 2026 | 61.90 | 61.90 | 56.70 | 59.60 | 59.60 | -2.30% | 632,357 |
| Mar 25, 2026 | 69.40 | 73.40 | 61.00 | 61.00 | 61.00 | -12.10% | 2,729,472 |
| Mar 24, 2026 | 65.00 | 74.00 | 59.50 | 69.40 | 69.40 | 6.93% | 2,604,127 |
| Mar 23, 2026 | 56.10 | 65.90 | 50.60 | 64.90 | 64.90 | 9.44% | 3,306,691 |
| Mar 20, 2026 | 48.20 | 68.80 | 47.90 | 59.30 | 59.30 | 28.91% | 4,154,927 |
| Mar 19, 2026 | 44.00 | 47.30 | 43.20 | 46.00 | 46.00 | 0.22% | 1,350,513 |
| Mar 18, 2026 | 50.30 | 50.30 | 43.80 | 45.90 | 45.90 | -16.09% | 2,007,048 |
| Mar 17, 2026 | 56.10 | 56.10 | 50.10 | 54.70 | 54.70 | -2.50% | 340,264 |
| Mar 16, 2026 | 60.80 | 60.80 | 56.00 | 56.10 | 56.10 | -7.43% | 188,042 |
| Mar 13, 2026 | 61.70 | 61.70 | 59.50 | 60.60 | 60.60 | -1.78% | 29,984 |
| Mar 12, 2026 | 63.50 | 63.50 | 59.90 | 61.70 | 61.70 | -2.83% | 61,695 |
| Mar 11, 2026 | 69.00 | 71.70 | 62.00 | 63.50 | 63.50 | -6.48% | 167,246 |
| Mar 10, 2026 | 62.20 | 72.00 | 56.80 | 67.90 | 67.90 | 9.16% | 701,200 |
| Mar 9, 2026 | 63.20 | 63.30 | 62.00 | 62.20 | 62.20 | -1.58% | 50,486 |
| 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 |