ICL Group Ltd (TLV:ICL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,597.00
-42.00 (-2.56%)
Apr 28, 2026, 5:28 PM IDT
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,626.00 | 1,644.00 | 1,591.00 | 1,597.00 | 1,597.00 | -2.56% | 1,911,340 |
| Apr 27, 2026 | 1,557.00 | 1,692.00 | 1,535.00 | 1,639.00 | 1,639.00 | 5.06% | 5,896,913 |
| Apr 24, 2026 | 1,560.00 | 1,566.00 | 1,555.00 | 1,560.00 | 1,560.00 | - | 2,418,782 |
| Apr 23, 2026 | 1,558.00 | 1,574.00 | 1,538.00 | 1,560.00 | 1,560.00 | 0.39% | 1,998,126 |
| Apr 20, 2026 | 1,570.00 | 1,578.00 | 1,540.00 | 1,554.00 | 1,554.00 | -1.96% | 2,310,505 |
| Apr 17, 2026 | 1,580.00 | 1,606.00 | 1,573.00 | 1,585.00 | 1,585.00 | 0.32% | 3,571,115 |
| Apr 16, 2026 | 1,599.00 | 1,602.00 | 1,541.00 | 1,580.00 | 1,580.00 | -1.37% | 2,722,941 |
| Apr 15, 2026 | 1,584.00 | 1,642.00 | 1,584.00 | 1,602.00 | 1,602.00 | -0.50% | 2,317,358 |
| Apr 14, 2026 | 1,650.00 | 1,653.00 | 1,586.00 | 1,610.00 | 1,610.00 | -2.42% | 2,454,307 |
| Apr 13, 2026 | 1,592.00 | 1,669.00 | 1,590.00 | 1,650.00 | 1,650.00 | 3.45% | 3,003,091 |
| Apr 10, 2026 | 1,650.00 | 1,655.00 | 1,570.00 | 1,595.00 | 1,595.00 | -4.38% | 4,236,869 |
| Apr 9, 2026 | 1,683.00 | 1,688.00 | 1,651.00 | 1,668.00 | 1,668.00 | 1.09% | 2,247,326 |
| Apr 6, 2026 | 1,669.00 | 1,686.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 1,011,728 |
| Apr 3, 2026 | 1,634.00 | 1,690.00 | 1,620.00 | 1,665.00 | 1,665.00 | 2.84% | 2,052,440 |
| Mar 31, 2026 | 1,626.00 | 1,684.00 | 1,619.00 | 1,619.00 | 1,619.00 | -1.46% | 3,797,014 |
| Mar 30, 2026 | 1,623.00 | 1,656.00 | 1,611.00 | 1,643.00 | 1,643.00 | 3.07% | 3,083,700 |
| Mar 27, 2026 | 1,617.00 | 1,620.00 | 1,574.00 | 1,594.00 | 1,594.00 | -2.39% | 2,832,262 |
| Mar 26, 2026 | 1,594.00 | 1,666.00 | 1,578.00 | 1,633.00 | 1,633.00 | 3.09% | 2,903,699 |
| Mar 25, 2026 | 1,588.00 | 1,605.00 | 1,561.00 | 1,584.00 | 1,584.00 | -0.94% | 2,318,172 |
| Mar 24, 2026 | 1,551.00 | 1,615.00 | 1,547.00 | 1,599.00 | 1,599.00 | 1.91% | 2,226,690 |
| Mar 23, 2026 | 1,560.00 | 1,583.00 | 1,530.00 | 1,569.00 | 1,569.00 | -1.01% | 3,060,013 |
| Mar 20, 2026 | 1,616.00 | 1,616.00 | 1,569.00 | 1,585.00 | 1,585.00 | -2.52% | 2,144,860 |
| Mar 19, 2026 | 1,650.00 | 1,664.00 | 1,614.00 | 1,626.00 | 1,626.00 | -1.75% | 1,422,952 |
| Mar 18, 2026 | 1,660.00 | 1,689.00 | 1,637.00 | 1,655.00 | 1,655.00 | -0.78% | 3,889,090 |
| Mar 17, 2026 | 1,673.00 | 1,691.00 | 1,638.00 | 1,668.00 | 1,668.00 | -0.89% | 2,636,768 |
| Mar 16, 2026 | 1,722.00 | 1,754.00 | 1,673.00 | 1,683.00 | 1,683.00 | -2.49% | 3,118,054 |
| Mar 13, 2026 | 1,715.00 | 1,744.00 | 1,695.00 | 1,726.00 | 1,726.00 | 0.94% | 1,574,547 |
| Mar 12, 2026 | 1,623.00 | 1,710.00 | 1,612.00 | 1,710.00 | 1,710.00 | 6.88% | 5,783,381 |
| Mar 11, 2026 | 1,555.00 | 1,600.00 | 1,547.00 | 1,600.00 | 1,600.00 | 1.85% | 2,174,399 |
| Mar 10, 2026 | 1,665.00 | 1,665.00 | 1,568.00 | 1,571.00 | 1,571.00 | -5.82% | 2,664,175 |
| Mar 9, 2026 | 1,527.00 | 1,674.00 | 1,527.00 | 1,668.00 | 1,653.52 | 8.95% | 5,283,087 |
| Mar 6, 2026 | 1,530.00 | 1,561.00 | 1,524.00 | 1,531.00 | 1,517.70 | - | 1,372,179 |
| Mar 5, 2026 | 1,506.00 | 1,531.00 | 1,497.00 | 1,531.00 | 1,517.70 | 0.13% | 2,521,334 |
| Mar 4, 2026 | 1,546.00 | 1,568.00 | 1,511.00 | 1,529.00 | 1,515.72 | -2.24% | 2,363,486 |
| Mar 2, 2026 | 1,502.00 | 1,574.00 | 1,502.00 | 1,564.00 | 1,550.42 | 5.60% | 3,241,674 |
| Feb 27, 2026 | 1,521.00 | 1,524.00 | 1,474.00 | 1,481.00 | 1,468.14 | -3.08% | 4,770,650 |
| Feb 26, 2026 | 1,590.00 | 1,590.00 | 1,504.00 | 1,528.00 | 1,514.73 | -2.98% | 4,064,729 |
| Feb 25, 2026 | 1,615.00 | 1,621.00 | 1,553.00 | 1,575.00 | 1,561.32 | -2.60% | 3,192,895 |
| Feb 24, 2026 | 1,646.00 | 1,650.00 | 1,597.00 | 1,617.00 | 1,602.96 | -1.76% | 2,650,730 |
| Feb 23, 2026 | 1,680.00 | 1,688.00 | 1,646.00 | 1,646.00 | 1,631.71 | -2.02% | 1,663,058 |
| Feb 20, 2026 | 1,701.00 | 1,702.00 | 1,677.00 | 1,680.00 | 1,665.41 | -0.71% | 4,183,813 |
| Feb 19, 2026 | 1,711.00 | 1,711.00 | 1,681.00 | 1,692.00 | 1,677.31 | -1.11% | 2,323,832 |
| Feb 18, 2026 | 1,675.00 | 1,724.00 | 1,662.00 | 1,711.00 | 1,696.14 | -3.93% | 5,606,072 |
| Feb 17, 2026 | 1,750.00 | 1,785.00 | 1,740.00 | 1,781.00 | 1,765.53 | 1.19% | 1,813,802 |
| Feb 16, 2026 | 1,783.00 | 1,786.00 | 1,747.00 | 1,760.00 | 1,744.72 | -0.56% | 1,095,936 |
| Feb 13, 2026 | 1,764.00 | 1,770.00 | 1,747.00 | 1,770.00 | 1,754.63 | -0.06% | 1,818,542 |
| Feb 12, 2026 | 1,760.00 | 1,808.00 | 1,754.00 | 1,771.00 | 1,755.62 | 1.43% | 4,267,033 |
| Feb 11, 2026 | 1,747.00 | 1,755.00 | 1,712.00 | 1,746.00 | 1,730.84 | -0.51% | 1,689,291 |
| Feb 10, 2026 | 1,732.00 | 1,766.00 | 1,726.00 | 1,755.00 | 1,739.76 | 3.24% | 3,442,848 |
| Feb 9, 2026 | 1,698.00 | 1,711.00 | 1,687.00 | 1,700.00 | 1,685.24 | 0.89% | 1,332,195 |
| Feb 6, 2026 | 1,699.00 | 1,703.00 | 1,673.00 | 1,685.00 | 1,670.37 | -2.43% | 1,033,928 |
| Feb 5, 2026 | 1,720.00 | 1,727.00 | 1,700.00 | 1,727.00 | 1,712.00 | 1.59% | 5,354,942 |
| Feb 4, 2026 | 1,706.00 | 1,707.00 | 1,685.00 | 1,700.00 | 1,685.24 | - | 1,282,621 |
| Feb 3, 2026 | 1,670.00 | 1,701.00 | 1,668.00 | 1,700.00 | 1,685.24 | 1.74% | 2,057,778 |
| Feb 2, 2026 | 1,670.00 | 1,675.00 | 1,643.00 | 1,671.00 | 1,656.49 | -1.01% | 2,104,092 |
| Jan 30, 2026 | 1,677.00 | 1,688.00 | 1,658.00 | 1,688.00 | 1,673.34 | -0.35% | 1,521,561 |
| Jan 29, 2026 | 1,685.00 | 1,696.00 | 1,657.00 | 1,694.00 | 1,679.29 | 0.36% | 2,106,318 |
| Jan 28, 2026 | 1,755.00 | 1,760.00 | 1,680.00 | 1,688.00 | 1,673.34 | -1.00% | 4,414,429 |
| Jan 27, 2026 | 1,697.00 | 1,709.00 | 1,669.00 | 1,705.00 | 1,690.19 | 0.24% | 1,664,013 |
| Jan 26, 2026 | 1,697.00 | 1,705.00 | 1,688.00 | 1,701.00 | 1,686.23 | 1.80% | 2,913,809 |
| Jan 23, 2026 | 1,673.00 | 1,692.00 | 1,645.00 | 1,671.00 | 1,656.49 | -0.12% | 3,632,691 |
| Jan 22, 2026 | 1,690.00 | 1,694.00 | 1,649.00 | 1,673.00 | 1,658.47 | -0.12% | 4,070,053 |
| Jan 21, 2026 | 1,687.00 | 1,691.00 | 1,655.00 | 1,675.00 | 1,660.45 | 0.78% | 3,763,524 |
| Jan 20, 2026 | 1,651.00 | 1,676.00 | 1,638.00 | 1,662.00 | 1,647.57 | 0.36% | 2,519,565 |
| Jan 19, 2026 | 1,670.00 | 1,685.00 | 1,646.00 | 1,656.00 | 1,641.62 | -1.95% | 2,600,116 |
| Jan 16, 2026 | 1,747.00 | 1,747.00 | 1,689.00 | 1,689.00 | 1,674.33 | -2.60% | 2,032,631 |
| Jan 15, 2026 | 1,731.00 | 1,759.00 | 1,725.00 | 1,734.00 | 1,718.94 | 0.52% | 3,907,954 |
| Jan 14, 2026 | 1,718.00 | 1,735.00 | 1,686.00 | 1,725.00 | 1,710.02 | 1.35% | 10,667,080 |
| Jan 13, 2026 | 1,702.00 | 1,721.00 | 1,689.00 | 1,702.00 | 1,687.22 | -0.87% | 2,492,234 |
| Jan 12, 2026 | 1,751.00 | 1,762.00 | 1,697.00 | 1,717.00 | 1,702.09 | -2.94% | 2,746,591 |
| Jan 9, 2026 | 1,775.00 | 1,783.00 | 1,761.00 | 1,769.00 | 1,753.64 | 0.11% | 1,524,117 |
| Jan 8, 2026 | 1,751.00 | 1,781.00 | 1,744.00 | 1,767.00 | 1,751.66 | 0.11% | 1,290,796 |
| Jan 7, 2026 | 1,784.00 | 1,786.00 | 1,745.00 | 1,765.00 | 1,749.67 | -0.68% | 1,820,637 |
| Jan 6, 2026 | 1,777.00 | 1,783.00 | 1,745.00 | 1,777.00 | 1,761.57 | 0.34% | 1,397,084 |
| Jan 5, 2026 | 1,855.00 | 1,862.00 | 1,771.00 | 1,771.00 | 1,755.62 | -3.75% | 1,905,072 |
| Jan 1, 2026 | 1,822.00 | 1,873.00 | 1,807.00 | 1,840.00 | 1,824.02 | 0.55% | 1,635,887 |
| Dec 31, 2025 | 1,771.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,814.11 | 2.69% | 4,633,402 |
| Dec 30, 2025 | 1,750.00 | 1,813.00 | 1,750.00 | 1,782.00 | 1,766.53 | 0.68% | 3,591,764 |
| Dec 29, 2025 | 1,762.00 | 1,821.00 | 1,757.00 | 1,770.00 | 1,754.63 | - | 4,257,446 |
| Dec 28, 2025 | 1,770.00 | 1,798.00 | 1,763.00 | 1,770.00 | 1,754.63 | -0.95% | 1,035,475 |
| Dec 25, 2025 | 1,740.00 | 1,801.00 | 1,706.00 | 1,787.00 | 1,771.48 | 4.75% | 4,180,326 |
| Dec 24, 2025 | 1,661.00 | 1,715.00 | 1,658.00 | 1,706.00 | 1,691.19 | 3.71% | 2,466,865 |
| Dec 23, 2025 | 1,622.00 | 1,661.00 | 1,621.00 | 1,645.00 | 1,630.72 | 0.80% | 1,930,109 |
| Dec 22, 2025 | 1,596.00 | 1,632.00 | 1,592.00 | 1,632.00 | 1,617.83 | 1.49% | 2,126,216 |
| Dec 21, 2025 | 1,613.00 | 1,613.00 | 1,587.00 | 1,608.00 | 1,594.04 | -0.37% | 940,921 |
| Dec 18, 2025 | 1,587.00 | 1,620.00 | 1,573.00 | 1,614.00 | 1,599.98 | 2.15% | 2,936,864 |
| Dec 17, 2025 | 1,593.00 | 1,596.00 | 1,575.00 | 1,580.00 | 1,566.28 | -1.68% | 1,882,528 |
| Dec 16, 2025 | 1,584.00 | 1,607.00 | 1,575.00 | 1,607.00 | 1,593.05 | 0.94% | 1,703,529 |
| Dec 15, 2025 | 1,611.00 | 1,611.00 | 1,582.00 | 1,592.00 | 1,578.18 | -0.81% | 2,128,007 |
| Dec 14, 2025 | 1,612.00 | 1,616.00 | 1,577.00 | 1,605.00 | 1,591.06 | -1.17% | 1,378,132 |
| Dec 11, 2025 | 1,597.00 | 1,624.00 | 1,584.00 | 1,624.00 | 1,609.90 | 2.14% | 3,099,301 |
| Dec 10, 2025 | 1,622.00 | 1,629.00 | 1,578.00 | 1,590.00 | 1,576.19 | -2.39% | 2,772,947 |
| Dec 9, 2025 | 1,647.00 | 1,660.00 | 1,599.00 | 1,629.00 | 1,614.85 | -1.75% | 3,421,451 |
| Dec 8, 2025 | 1,677.00 | 1,677.00 | 1,639.00 | 1,658.00 | 1,643.60 | -1.13% | 2,400,392 |
| Dec 7, 2025 | 1,693.00 | 1,696.00 | 1,675.00 | 1,677.00 | 1,662.44 | -1.00% | 1,498,181 |
| Dec 4, 2025 | 1,700.00 | 1,718.00 | 1,678.00 | 1,694.00 | 1,679.29 | 0.12% | 4,883,509 |
| Dec 3, 2025 | 1,822.00 | 1,826.00 | 1,664.00 | 1,692.00 | 1,677.31 | -7.69% | 5,941,927 |
| Dec 2, 2025 | 1,814.00 | 1,835.00 | 1,806.00 | 1,833.00 | 1,817.08 | 1.05% | 1,560,306 |
| Dec 1, 2025 | 1,820.00 | 1,821.00 | 1,792.00 | 1,814.00 | 1,782.72 | -0.82% | 1,700,216 |
| Nov 30, 2025 | 1,802.00 | 1,830.00 | 1,800.00 | 1,829.00 | 1,797.46 | 1.61% | 497,117 |