iCon Group Ltd (TLV:ICON)
Israel
· Delayed Price · Currency is ILS · Price in ILA 527.40
0.00 (0.00%)
At close: Dec 4, 2025
iCon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | - | 489 |
| Dec 3, 2025 | 534.30 | 534.30 | 510.30 | 527.40 | 527.40 | -1.29% | 116 |
| Dec 2, 2025 | 534.30 | 534.30 | 534.30 | 534.30 | 534.30 | - | 66 |
| Dec 1, 2025 | 534.30 | 534.30 | 534.30 | 534.30 | 534.30 | - | 18 |
| Nov 30, 2025 | 536.00 | 536.00 | 515.70 | 534.30 | 534.30 | -0.32% | 223 |
| Nov 27, 2025 | 537.20 | 521.00 | 521.00 | 536.00 | 536.00 | -0.22% | 26 |
| Nov 26, 2025 | 535.80 | 540.00 | 534.90 | 537.20 | 537.20 | 0.26% | 2,929 |
| Nov 25, 2025 | 551.10 | 553.10 | 520.10 | 535.80 | 535.80 | -2.78% | 7,745 |
| Nov 24, 2025 | 551.10 | 553.90 | 550.90 | 551.10 | 551.10 | - | 56,403 |
| Nov 23, 2025 | 551.50 | 551.50 | 546.00 | 551.10 | 551.10 | -0.07% | 912 |
| Nov 20, 2025 | 533.10 | 572.20 | 550.00 | 551.50 | 551.50 | 3.45% | 6,174 |
| Nov 19, 2025 | 535.30 | 530.00 | 530.00 | 533.10 | 533.10 | -0.41% | 148 |
| Nov 18, 2025 | 535.30 | 535.30 | 535.30 | 535.30 | 535.30 | - | 144 |
| Nov 17, 2025 | 519.00 | 543.80 | 530.30 | 535.30 | 535.30 | 3.14% | 460 |
| Nov 16, 2025 | 518.40 | 539.10 | 518.40 | 519.00 | 519.00 | 0.12% | 14,915 |
| Nov 13, 2025 | 516.80 | 528.60 | 516.70 | 518.40 | 518.40 | 0.31% | 6,761 |
| Nov 12, 2025 | 516.60 | 517.80 | 517.80 | 516.80 | 516.80 | 0.04% | 73 |
| Nov 11, 2025 | 520.10 | 533.70 | 515.10 | 516.60 | 516.60 | -0.67% | 1,276 |
| Nov 10, 2025 | 515.80 | 527.40 | 515.80 | 520.10 | 520.10 | -1.38% | 443 |
| Nov 9, 2025 | 529.80 | 508.60 | 508.60 | 527.40 | 527.40 | -0.45% | 40 |
| Nov 6, 2025 | 541.70 | 541.70 | 529.80 | 529.80 | 529.80 | -0.06% | 3,622 |
| Nov 5, 2025 | 542.00 | 542.00 | 530.00 | 530.10 | 530.10 | -2.20% | 1,916 |
| Nov 4, 2025 | 553.20 | 553.20 | 542.00 | 542.00 | 542.00 | -2.02% | 6,868 |
| Nov 3, 2025 | 554.80 | 542.50 | 542.50 | 553.20 | 553.20 | -0.29% | 47 |
| Nov 2, 2025 | 556.50 | 556.50 | 553.60 | 554.80 | 554.80 | -0.31% | 8,105 |
| Oct 30, 2025 | 583.60 | 574.30 | 545.00 | 556.50 | 556.50 | -4.64% | 10,777 |
| Oct 29, 2025 | 584.40 | 584.40 | 584.40 | 583.60 | 583.60 | 0.97% | 342 |
| Oct 28, 2025 | 580.80 | 578.00 | 570.00 | 578.00 | 578.00 | -0.48% | 28,101 |
| Oct 27, 2025 | 580.80 | 580.80 | 580.80 | 580.80 | 580.80 | - | 47 |
| Oct 26, 2025 | 579.80 | 580.90 | 580.90 | 580.80 | 580.80 | 0.17% | 349 |
| Oct 23, 2025 | 584.50 | 584.50 | 561.10 | 579.80 | 579.80 | -0.80% | 1,609 |
| Oct 22, 2025 | 584.70 | 624.20 | 549.60 | 584.50 | 584.50 | -0.03% | 3,537 |
| Oct 21, 2025 | 584.60 | 587.10 | 583.00 | 584.70 | 584.70 | 2.20% | 10,476 |
| Oct 20, 2025 | 571.60 | 576.70 | 571.60 | 572.10 | 572.10 | -2.10% | 391 |
| Oct 19, 2025 | 587.60 | 587.60 | 571.40 | 584.40 | 584.40 | 2.31% | 443 |
| Oct 16, 2025 | 558.20 | 573.80 | 558.20 | 571.20 | 571.20 | 2.33% | 476 |
| Oct 15, 2025 | 558.00 | 559.00 | 558.00 | 558.20 | 558.20 | 1.99% | 369 |
| Oct 12, 2025 | 559.00 | 559.00 | 534.80 | 547.30 | 547.30 | 1.82% | 327 |
| Oct 9, 2025 | 531.70 | 549.70 | 531.70 | 537.50 | 537.50 | 1.09% | 1,775 |
| Oct 8, 2025 | 511.00 | 544.40 | 528.10 | 531.70 | 531.70 | 4.05% | 290 |
| Oct 5, 2025 | 513.60 | 513.60 | 507.70 | 511.00 | 511.00 | 0.49% | 708 |
| Sep 30, 2025 | 507.40 | 511.90 | 511.90 | 508.50 | 508.50 | 0.22% | 90 |
| Sep 29, 2025 | 504.90 | 507.40 | 507.30 | 507.40 | 507.40 | 0.50% | 693 |
| Sep 28, 2025 | 507.20 | 496.20 | 496.20 | 504.90 | 504.90 | -0.45% | 75 |
| Sep 25, 2025 | 508.80 | 508.80 | 496.00 | 507.20 | 507.20 | -2.50% | 708 |
| Sep 21, 2025 | 523.40 | 505.00 | 505.00 | 520.20 | 520.20 | -0.61% | 63 |
| Sep 18, 2025 | 523.40 | 523.40 | 523.40 | 523.40 | 523.40 | - | 204 |
| Sep 17, 2025 | 526.40 | 508.00 | 508.00 | 523.40 | 523.40 | -0.57% | 58 |
| Sep 16, 2025 | 542.10 | 530.20 | 519.00 | 526.40 | 526.40 | -2.90% | 959 |
| Sep 15, 2025 | 552.20 | 542.70 | 527.40 | 542.10 | 542.10 | -1.83% | 872 |
| Sep 14, 2025 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | - | 35 |
| Sep 11, 2025 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | - | 68 |
| Sep 10, 2025 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | - | 71 |
| Sep 9, 2025 | 552.80 | 552.70 | 542.70 | 552.20 | 552.20 | -0.11% | 114 |
| Sep 8, 2025 | 553.70 | 541.30 | 541.30 | 552.80 | 552.80 | -0.16% | 27 |
| Sep 7, 2025 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | - | 72 |
| Sep 4, 2025 | 551.90 | 557.20 | 557.20 | 553.70 | 553.70 | 0.33% | 122 |
| Sep 3, 2025 | 550.70 | 553.60 | 553.60 | 551.90 | 551.90 | 0.22% | 154 |
| Sep 2, 2025 | 543.20 | 552.30 | 541.30 | 550.70 | 550.70 | 1.38% | 316 |
| Sep 1, 2025 | 562.90 | 550.80 | 541.30 | 543.20 | 543.20 | -3.50% | 1,753 |
| Aug 31, 2025 | 562.30 | 563.10 | 563.00 | 562.90 | 562.90 | 0.11% | 271 |
| Aug 28, 2025 | 572.00 | 556.80 | 556.80 | 562.30 | 562.30 | -1.70% | 224 |
| Aug 27, 2025 | 573.30 | 556.90 | 556.90 | 572.00 | 572.00 | -0.23% | 28 |
| Aug 26, 2025 | 578.80 | 578.80 | 557.50 | 573.30 | 573.30 | -0.95% | 769 |
| Aug 25, 2025 | 586.80 | 592.50 | 586.80 | 578.80 | 578.80 | 0.80% | 88 |
| Aug 24, 2025 | 572.20 | 586.70 | 572.20 | 574.20 | 574.20 | 2.55% | 187 |
| Aug 21, 2025 | 558.20 | 580.70 | 556.80 | 559.90 | 559.90 | 0.30% | 5,027 |
| Aug 20, 2025 | 557.80 | 558.90 | 558.90 | 558.20 | 558.20 | 0.07% | 117 |
| Aug 19, 2025 | 579.90 | 559.70 | 556.70 | 557.80 | 557.80 | -3.81% | 563 |
| Aug 18, 2025 | 579.10 | 579.90 | 579.90 | 579.90 | 579.90 | 0.14% | 354 |
| Aug 17, 2025 | 585.00 | 558.70 | 558.70 | 579.10 | 579.10 | -1.01% | 79 |
| Aug 14, 2025 | 560.50 | 587.40 | 582.80 | 585.00 | 585.00 | 4.37% | 5,091 |
| Aug 13, 2025 | 558.80 | 575.30 | 558.80 | 560.50 | 560.50 | 0.30% | 1,140 |
| Aug 12, 2025 | 567.00 | 560.00 | 544.30 | 558.80 | 558.80 | -1.45% | 1,954 |
| Aug 11, 2025 | 582.50 | 582.50 | 567.00 | 567.00 | 567.00 | -0.53% | 36,015 |
| Aug 10, 2025 | 567.00 | 581.00 | 567.00 | 570.00 | 570.00 | 0.53% | 78 |
| Aug 7, 2025 | 591.80 | 591.80 | 567.00 | 567.00 | 567.00 | -2.09% | 7,779 |
| Aug 6, 2025 | 602.10 | 602.10 | 579.00 | 579.10 | 579.10 | 0.02% | 162 |
| Aug 5, 2025 | 582.30 | 582.30 | 579.00 | 579.00 | 579.00 | 1.61% | 657 |
| Aug 4, 2025 | 588.90 | 567.00 | 567.00 | 569.80 | 569.80 | -3.24% | 296 |
| Jul 31, 2025 | 595.00 | 571.00 | 571.00 | 588.90 | 588.90 | -1.03% | 81 |
| Jul 30, 2025 | 598.60 | 598.60 | 595.00 | 595.00 | 595.00 | -0.60% | 828 |
| Jul 29, 2025 | 613.20 | 613.20 | 595.00 | 598.60 | 598.60 | -0.25% | 104 |
| Jul 28, 2025 | 605.30 | 608.70 | 599.00 | 600.10 | 600.10 | -0.46% | 2,700 |
| Jul 27, 2025 | 613.40 | 613.40 | 598.00 | 602.90 | 602.90 | -1.71% | 785 |
| Jul 24, 2025 | 606.00 | 634.50 | 606.00 | 613.40 | 613.40 | -3.43% | 2,931 |
| Jul 23, 2025 | 657.50 | 657.50 | 633.40 | 635.20 | 635.20 | -2.43% | 26,945 |
| Jul 22, 2025 | 654.40 | 654.40 | 651.00 | 651.00 | 651.00 | -0.52% | 843 |
| Jul 21, 2025 | 723.50 | 723.50 | 650.20 | 654.40 | 654.40 | -9.55% | 17,983 |
| Jul 20, 2025 | 723.50 | 723.50 | 723.50 | 723.50 | 723.50 | - | 474 |
| Jul 17, 2025 | 723.50 | 723.50 | 723.50 | 723.50 | 723.50 | - | 160 |
| Jul 16, 2025 | 729.90 | 725.00 | 700.70 | 723.50 | 723.50 | -0.88% | 1,064 |
| Jul 15, 2025 | 729.90 | 729.90 | 729.90 | 729.90 | 729.90 | - | 174 |
| Jul 14, 2025 | 735.00 | 735.00 | 725.00 | 729.90 | 729.90 | 0.88% | 1,810 |
| Jul 13, 2025 | 735.00 | 735.00 | 705.10 | 723.50 | 723.50 | -2.62% | 4,351 |
| Jul 10, 2025 | 737.90 | 758.30 | 728.30 | 743.00 | 743.00 | 1.09% | 2,950 |
| Jul 9, 2025 | 737.20 | 735.00 | 735.00 | 735.00 | 735.00 | -0.30% | 4,726 |
| Jul 8, 2025 | 722.70 | 749.60 | 722.70 | 737.20 | 737.20 | 4.24% | 4,068 |
| Jul 7, 2025 | 666.30 | 720.00 | 666.30 | 707.20 | 707.20 | 6.14% | 492 |
| Jul 6, 2025 | 633.60 | 684.90 | 633.60 | 666.30 | 666.30 | 5.16% | 1,416 |