iCon Group Ltd (TLV:ICON)
Israel
· Delayed Price · Currency is ILS · Price in ILA 675.00
-13.80 (-2.00%)
Apr 29, 2026, 12:41 PM IDT
iCon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 681.40 | 700.00 | 675.00 | 688.80 | 688.80 | 1.09% | 1,461 |
| Apr 27, 2026 | 681.50 | 682.60 | 679.80 | 681.40 | 681.40 | -0.01% | 1,538 |
| Apr 24, 2026 | 683.50 | 686.10 | 675.00 | 681.50 | 681.50 | -0.29% | 1,113 |
| Apr 23, 2026 | 675.10 | 721.50 | 670.70 | 683.50 | 683.50 | 1.24% | 30,291 |
| Apr 20, 2026 | 656.50 | 693.00 | 660.00 | 675.10 | 675.10 | 2.83% | 2,854 |
| Apr 17, 2026 | 642.40 | 667.80 | 650.00 | 656.50 | 656.50 | 2.19% | 2,393 |
| Apr 16, 2026 | 635.90 | 679.00 | 679.00 | 642.40 | 642.40 | 1.02% | 50 |
| Apr 15, 2026 | 623.20 | 636.00 | 635.80 | 635.90 | 635.90 | 2.04% | 1,684 |
| Apr 14, 2026 | 599.20 | 623.20 | 623.20 | 623.20 | 623.20 | 4.01% | 526 |
| Apr 13, 2026 | 576.30 | 627.40 | 576.20 | 599.20 | 599.20 | 3.97% | 696 |
| Apr 10, 2026 | 607.30 | 607.30 | 560.00 | 576.30 | 576.30 | -3.21% | 14,925 |
| Apr 9, 2026 | 622.60 | 608.90 | 590.60 | 595.40 | 595.40 | -4.37% | 7,109 |
| Apr 6, 2026 | 622.60 | 622.60 | 622.60 | 622.60 | 622.60 | - | 475 |
| Apr 3, 2026 | 623.20 | 623.20 | 609.80 | 622.60 | 622.60 | 2.10% | 1,108 |
| Mar 31, 2026 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | - | 41 |
| Mar 30, 2026 | 626.10 | 612.40 | 607.70 | 609.80 | 609.80 | -2.60% | 500 |
| Mar 27, 2026 | 626.10 | 626.10 | 626.10 | 626.10 | 626.10 | - | 7 |
| Mar 26, 2026 | 642.00 | 628.10 | 614.90 | 626.10 | 626.10 | -2.48% | 1,586 |
| Mar 25, 2026 | 643.30 | 643.00 | 618.00 | 642.00 | 642.00 | -0.20% | 5,256 |
| Mar 24, 2026 | 674.90 | 675.00 | 621.30 | 643.30 | 643.30 | -4.68% | 1,054 |
| Mar 23, 2026 | 674.90 | 675.00 | 674.90 | 674.90 | 674.90 | - | 357 |
| Mar 20, 2026 | 645.40 | 694.90 | 645.00 | 674.90 | 674.90 | 4.57% | 5,481 |
| Mar 19, 2026 | 605.50 | 660.00 | 605.50 | 645.40 | 645.40 | 6.59% | 7,131 |
| Mar 18, 2026 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | - | 43 |
| Mar 17, 2026 | 607.90 | 571.40 | 571.40 | 605.50 | 605.50 | -0.39% | 22 |
| Mar 16, 2026 | 607.90 | 607.90 | 607.90 | 607.90 | 607.90 | - | 6 |
| Mar 13, 2026 | 611.30 | 565.10 | 565.10 | 607.90 | 607.90 | -0.56% | 25 |
| Mar 12, 2026 | 614.40 | 614.40 | 601.20 | 611.30 | 611.30 | -0.50% | 2,232 |
| Mar 11, 2026 | 615.00 | 572.00 | 572.00 | 614.40 | 614.40 | -0.10% | 5 |
| Mar 10, 2026 | 617.20 | 617.20 | 567.90 | 615.00 | 615.00 | -0.36% | 16 |
| Mar 9, 2026 | 630.60 | 630.60 | 630.60 | 617.20 | 617.20 | 0.02% | 2 |
| Mar 6, 2026 | 614.90 | 621.00 | 621.00 | 617.10 | 617.10 | 0.36% | 120 |
| Mar 5, 2026 | 631.80 | 615.30 | 612.80 | 614.90 | 614.90 | -2.67% | 4,434 |
| Mar 4, 2026 | 620.60 | 641.00 | 623.70 | 631.80 | 631.80 | 1.80% | 2,012 |
| Mar 2, 2026 | 583.40 | 640.00 | 583.40 | 620.60 | 620.60 | 6.38% | 18,633 |
| Feb 27, 2026 | 584.40 | 583.40 | 558.10 | 583.40 | 583.40 | -0.17% | 593 |
| Feb 26, 2026 | 587.70 | 561.30 | 561.30 | 584.40 | 584.40 | -0.56% | 47 |
| Feb 25, 2026 | 587.60 | 588.10 | 588.10 | 587.70 | 587.70 | 0.02% | 56 |
| Feb 24, 2026 | 587.60 | 588.30 | 587.60 | 587.60 | 587.60 | - | 10,177 |
| Feb 23, 2026 | 623.50 | 609.80 | 578.00 | 587.60 | 587.60 | -5.76% | 4,591 |
| Feb 20, 2026 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | - | 2,480 |
| Feb 19, 2026 | 623.30 | 623.70 | 623.30 | 623.50 | 623.50 | 0.03% | 1,685 |
| Feb 18, 2026 | 598.60 | 640.00 | 598.60 | 623.30 | 623.30 | 4.13% | 1,276 |
| Feb 17, 2026 | 578.40 | 632.90 | 556.50 | 598.60 | 598.60 | 9.17% | 9,718 |
| Feb 16, 2026 | 533.70 | 571.30 | 542.20 | 548.30 | 548.30 | 2.74% | 3,594 |
| Feb 13, 2026 | 528.90 | 534.90 | 534.90 | 533.70 | 533.70 | 0.91% | 306 |
| Feb 12, 2026 | 526.00 | 534.90 | 526.00 | 528.90 | 528.90 | 0.55% | 423 |
| Feb 11, 2026 | 525.30 | 527.00 | 525.00 | 526.00 | 526.00 | 0.13% | 8,249 |
| Feb 10, 2026 | 515.70 | 527.00 | 523.80 | 525.30 | 525.30 | 1.86% | 11,139 |
| Feb 9, 2026 | 495.10 | 524.70 | 497.60 | 515.70 | 515.70 | 4.16% | 1,304 |
| Feb 6, 2026 | 495.10 | 495.10 | 495.10 | 495.10 | 495.10 | - | 1,257 |
| Feb 5, 2026 | 538.20 | 495.10 | 495.10 | 495.10 | 495.10 | -8.01% | 4,646 |
| Feb 4, 2026 | 527.80 | 539.40 | 526.30 | 538.20 | 538.20 | 1.97% | 1,043 |
| Feb 3, 2026 | 523.50 | 542.10 | 523.50 | 527.80 | 527.80 | 0.82% | 747 |
| Feb 2, 2026 | 528.80 | 520.90 | 520.90 | 523.50 | 523.50 | -1.00% | 257 |
| Jan 30, 2026 | 528.10 | 542.00 | 528.10 | 528.80 | 528.80 | 0.13% | 996 |
| Jan 29, 2026 | 527.90 | 533.90 | 533.90 | 528.10 | 528.10 | 0.04% | 16 |
| Jan 28, 2026 | 526.60 | 543.10 | 543.10 | 527.90 | 527.90 | 0.25% | 32 |
| Jan 27, 2026 | 526.70 | 526.80 | 526.50 | 526.60 | 526.60 | -0.02% | 2,234 |
| Jan 26, 2026 | 522.40 | 533.00 | 522.40 | 526.70 | 526.70 | 0.82% | 276 |
| Jan 23, 2026 | 537.70 | 537.70 | 520.50 | 522.40 | 522.40 | -0.72% | 1,126 |
| Jan 22, 2026 | 526.20 | 526.20 | 526.20 | 526.20 | 526.20 | - | 127 |
| Jan 21, 2026 | 526.20 | 526.20 | 526.20 | 526.20 | 526.20 | - | 827 |
| Jan 20, 2026 | 548.40 | 548.40 | 515.00 | 526.20 | 526.20 | -1.94% | 4,497 |
| Jan 19, 2026 | 536.50 | 554.30 | 536.50 | 536.60 | 536.60 | 0.02% | 1,931 |
| Jan 16, 2026 | 536.50 | 536.50 | 536.50 | 536.50 | 536.50 | - | 8 |
| Jan 15, 2026 | 529.00 | 570.90 | 570.90 | 536.50 | 536.50 | 1.42% | 72 |
| Jan 14, 2026 | 545.80 | 557.00 | 515.00 | 529.00 | 529.00 | -3.08% | 5,455 |
| Jan 13, 2026 | 504.70 | 580.00 | 515.00 | 545.80 | 545.80 | 8.14% | 18,219 |
| Jan 12, 2026 | 503.90 | 527.00 | 527.00 | 504.70 | 504.70 | 0.16% | 14 |
| Jan 9, 2026 | 505.40 | 505.90 | 476.10 | 503.90 | 503.90 | -0.30% | 121 |
| Jan 8, 2026 | 502.90 | 523.40 | 491.90 | 505.40 | 505.40 | 0.50% | 1,578 |
| Jan 7, 2026 | 496.50 | 507.80 | 490.20 | 502.90 | 502.90 | 1.29% | 741 |
| Jan 6, 2026 | 487.80 | 512.00 | 489.80 | 496.50 | 496.50 | 1.78% | 1,555 |
| Jan 5, 2026 | 487.70 | 492.50 | 487.70 | 487.80 | 487.80 | 0.02% | 11,478 |
| Jan 1, 2026 | 504.40 | 505.40 | 480.40 | 487.70 | 487.70 | -3.31% | 8,842 |
| Dec 31, 2025 | 508.70 | 509.70 | 498.00 | 504.40 | 504.40 | -0.85% | 2,981 |
| Dec 30, 2025 | 507.40 | 511.60 | 500.20 | 508.70 | 508.70 | 0.26% | 420 |
| Dec 29, 2025 | 522.10 | 529.80 | 500.10 | 507.40 | 507.40 | -2.82% | 5,139 |
| Dec 28, 2025 | 537.70 | 585.60 | 510.00 | 522.10 | 522.10 | -2.90% | 12,831 |
| Dec 25, 2025 | 544.90 | 544.90 | 528.20 | 537.70 | 537.70 | -1.32% | 1,693 |
| Dec 24, 2025 | 559.20 | 565.90 | 526.90 | 544.90 | 544.90 | -2.56% | 4,820 |
| Dec 23, 2025 | 575.00 | 574.10 | 542.00 | 559.20 | 559.20 | -13.33% | 2,150 |
| Dec 22, 2025 | 643.00 | 665.60 | 636.00 | 645.20 | 575.00 | 0.34% | 20,169 |
| Dec 21, 2025 | 647.30 | 645.00 | 630.00 | 643.00 | 573.03 | -0.66% | 8,644 |
| Dec 18, 2025 | 652.50 | 680.00 | 630.00 | 647.30 | 576.87 | 5.70% | 24,899 |
| Dec 17, 2025 | 573.30 | 628.50 | 580.00 | 612.40 | 545.76 | 6.82% | 16,143 |
| Dec 16, 2025 | 540.00 | 588.00 | 530.50 | 573.30 | 510.92 | 9.62% | 14,819 |
| Dec 15, 2025 | 524.70 | 513.80 | 513.80 | 523.00 | 466.09 | -0.32% | 57 |
| Dec 14, 2025 | 526.70 | 526.70 | 516.00 | 524.70 | 467.61 | -0.38% | 774 |
| Dec 11, 2025 | 529.70 | 529.60 | 521.00 | 526.70 | 469.39 | -0.57% | 219 |
| Dec 10, 2025 | 529.40 | 530.00 | 529.40 | 529.70 | 472.06 | 0.06% | 330 |
| Dec 9, 2025 | 530.30 | 530.00 | 520.00 | 529.40 | 471.80 | -0.17% | 1,258 |
| Dec 8, 2025 | 530.30 | 530.30 | 530.30 | 530.30 | 472.60 | - | 69 |
| Dec 7, 2025 | 531.10 | 531.10 | 527.40 | 530.30 | 472.60 | 0.55% | 349 |
| Dec 4, 2025 | 527.40 | 527.40 | 527.40 | 527.40 | 470.01 | - | 489 |
| Dec 3, 2025 | 534.30 | 534.30 | 510.30 | 527.40 | 470.01 | -1.29% | 116 |
| Dec 2, 2025 | 534.30 | 534.30 | 534.30 | 534.30 | 476.16 | - | 66 |
| Dec 1, 2025 | 534.30 | 534.30 | 534.30 | 534.30 | 476.16 | - | 18 |
| Nov 30, 2025 | 536.00 | 536.00 | 515.70 | 534.30 | 476.16 | -0.32% | 223 |