I.E.S Holdings Ltd (TLV:IES)
Israel
· Delayed Price · Currency is ILS · Price in ILA 49,630
+4,630 (10.29%)
At close: Mar 6, 2026
I.E.S Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45,000.00 | 51,490.00 | 44,540.00 | 49,630.00 | 49,630.00 | 10.29% | 7,973 |
| Mar 5, 2026 | 45,130.00 | 45,470.00 | 43,480.00 | 45,000.00 | 45,000.00 | 2.67% | 132,153 |
| Mar 4, 2026 | 44,240.00 | 44,240.00 | 43,100.00 | 43,830.00 | 43,830.00 | -0.93% | 11,146 |
| Mar 2, 2026 | 44,000.00 | 46,720.00 | 43,990.00 | 44,240.00 | 44,240.00 | 1.00% | 8,340 |
| Feb 27, 2026 | 43,200.00 | 45,140.00 | 43,040.00 | 43,800.00 | 43,800.00 | 1.39% | 7,408 |
| Feb 26, 2026 | 42,680.00 | 43,200.00 | 40,690.00 | 43,200.00 | 43,200.00 | 1.22% | 5,076 |
| Feb 25, 2026 | 43,000.00 | 43,000.00 | 41,840.00 | 42,680.00 | 42,680.00 | -0.74% | 2,166 |
| Feb 24, 2026 | 43,130.00 | 43,550.00 | 42,180.00 | 43,000.00 | 43,000.00 | -0.30% | 1,829 |
| Feb 23, 2026 | 43,220.00 | 43,220.00 | 42,420.00 | 43,130.00 | 43,130.00 | -0.21% | 2,679 |
| Feb 20, 2026 | 43,230.00 | 43,990.00 | 42,590.00 | 43,220.00 | 43,220.00 | -0.02% | 1,461 |
| Feb 19, 2026 | 43,200.00 | 43,640.00 | 42,390.00 | 43,230.00 | 43,230.00 | 0.07% | 1,302 |
| Feb 18, 2026 | 43,200.00 | 43,970.00 | 42,860.00 | 43,200.00 | 43,200.00 | - | 3,148 |
| Feb 17, 2026 | 43,110.00 | 43,770.00 | 42,320.00 | 43,200.00 | 43,200.00 | 0.21% | 2,093 |
| Feb 16, 2026 | 43,010.00 | 44,000.00 | 42,460.00 | 43,110.00 | 43,110.00 | 0.23% | 3,105 |
| Feb 13, 2026 | 42,660.00 | 43,290.00 | 42,240.00 | 43,010.00 | 43,010.00 | 0.82% | 3,440 |
| Feb 12, 2026 | 42,760.00 | 42,760.00 | 42,010.00 | 42,660.00 | 42,660.00 | -0.23% | 2,347 |
| Feb 11, 2026 | 43,200.00 | 43,200.00 | 40,760.00 | 42,760.00 | 42,760.00 | -1.02% | 1,453 |
| Feb 10, 2026 | 43,200.00 | 43,840.00 | 43,070.00 | 43,200.00 | 43,200.00 | - | 2,714 |
| Feb 9, 2026 | 43,830.00 | 43,830.00 | 42,380.00 | 43,200.00 | 43,200.00 | 2.08% | 1,119 |
| Feb 6, 2026 | 41,500.00 | 42,660.00 | 41,210.00 | 42,320.00 | 42,320.00 | 1.98% | 953 |
| Feb 5, 2026 | 43,800.00 | 44,010.00 | 41,500.00 | 41,500.00 | 41,500.00 | -5.25% | 19,939 |
| Feb 4, 2026 | 43,340.00 | 44,040.00 | 42,740.00 | 43,800.00 | 43,800.00 | 1.06% | 1,755 |
| Feb 3, 2026 | 43,400.00 | 44,240.00 | 43,200.00 | 43,340.00 | 43,340.00 | -0.14% | 1,028 |
| Feb 2, 2026 | 43,550.00 | 43,550.00 | 42,440.00 | 43,400.00 | 43,400.00 | -0.34% | 1,045 |
| Jan 30, 2026 | 43,000.00 | 44,010.00 | 42,710.00 | 43,550.00 | 43,550.00 | 1.28% | 3,669 |
| Jan 29, 2026 | 43,200.00 | 44,000.00 | 42,800.00 | 43,000.00 | 43,000.00 | -0.46% | 697 |
| Jan 28, 2026 | 42,780.00 | 43,350.00 | 42,160.00 | 43,200.00 | 43,200.00 | 0.98% | 4,745 |
| Jan 27, 2026 | 43,570.00 | 43,570.00 | 42,670.00 | 42,780.00 | 42,780.00 | -1.81% | 1,123 |
| Jan 26, 2026 | 42,990.00 | 43,950.00 | 42,990.00 | 43,570.00 | 43,570.00 | 1.35% | 1,105 |
| Jan 23, 2026 | 42,720.00 | 43,000.00 | 42,250.00 | 42,990.00 | 42,990.00 | 0.63% | 673 |
| Jan 22, 2026 | 42,650.00 | 43,800.00 | 42,030.00 | 42,720.00 | 42,720.00 | 0.16% | 1,257 |
| Jan 21, 2026 | 42,570.00 | 43,190.00 | 41,180.00 | 42,650.00 | 42,650.00 | 0.19% | 789 |
| Jan 20, 2026 | 43,150.00 | 43,260.00 | 42,100.00 | 42,570.00 | 42,570.00 | -1.34% | 1,202 |
| Jan 19, 2026 | 43,430.00 | 43,560.00 | 42,570.00 | 43,150.00 | 43,150.00 | -0.64% | 786 |
| Jan 16, 2026 | 43,620.00 | 44,960.00 | 43,070.00 | 43,430.00 | 43,430.00 | -0.44% | 1,808 |
| Jan 15, 2026 | 43,680.00 | 43,680.00 | 42,560.00 | 43,620.00 | 43,620.00 | -0.14% | 1,576 |
| Jan 14, 2026 | 43,990.00 | 43,990.00 | 43,070.00 | 43,680.00 | 43,680.00 | 1.42% | 1,766 |
| Jan 13, 2026 | 43,340.00 | 43,790.00 | 42,700.00 | 43,070.00 | 43,070.00 | -0.62% | 1,065 |
| Jan 12, 2026 | 43,480.00 | 43,900.00 | 43,000.00 | 43,340.00 | 43,340.00 | -1.32% | 1,824 |
| Jan 9, 2026 | 43,480.00 | 44,670.00 | 42,650.00 | 43,920.00 | 43,920.00 | 1.01% | 1,390 |
| Jan 8, 2026 | 43,360.00 | 44,290.00 | 42,540.00 | 43,480.00 | 43,480.00 | 0.28% | 3,393 |
| Jan 7, 2026 | 43,860.00 | 44,260.00 | 42,310.00 | 43,360.00 | 43,360.00 | -1.14% | 5,092 |
| Jan 6, 2026 | 43,500.00 | 44,000.00 | 43,050.00 | 43,860.00 | 43,860.00 | 0.83% | 7,520 |
| Jan 5, 2026 | 41,650.00 | 43,580.00 | 41,650.00 | 43,500.00 | 43,500.00 | 4.44% | 20,140 |
| Jan 1, 2026 | 41,470.00 | 42,000.00 | 41,000.00 | 41,650.00 | 41,650.00 | 0.43% | 2,966 |
| Dec 31, 2025 | 41,440.00 | 41,800.00 | 40,940.00 | 41,470.00 | 41,470.00 | 0.07% | 2,001 |
| Dec 30, 2025 | 40,920.00 | 41,500.00 | 40,620.00 | 41,440.00 | 41,440.00 | 1.27% | 3,384 |
| Dec 29, 2025 | 40,300.00 | 41,950.00 | 39,880.00 | 40,920.00 | 40,920.00 | 1.54% | 3,197 |
| Dec 28, 2025 | 40,000.00 | 40,400.00 | 39,370.00 | 40,300.00 | 40,300.00 | 1.26% | 4,102 |
| Dec 25, 2025 | 39,560.00 | 40,090.00 | 38,920.00 | 39,800.00 | 39,800.00 | 0.61% | 11,979 |
| Dec 24, 2025 | 38,370.00 | 39,610.00 | 38,330.00 | 39,560.00 | 39,560.00 | 3.10% | 38,865 |
| Dec 23, 2025 | 37,800.00 | 38,440.00 | 37,580.00 | 38,370.00 | 38,370.00 | 1.51% | 19,416 |
| Dec 22, 2025 | 38,180.00 | 38,240.00 | 36,420.00 | 37,800.00 | 37,800.00 | -1.00% | 9,434 |
| Dec 21, 2025 | 38,250.00 | 38,250.00 | 37,680.00 | 38,180.00 | 38,180.00 | 0.08% | 2,459 |
| Dec 18, 2025 | 37,480.00 | 38,370.00 | 37,350.00 | 38,150.00 | 38,150.00 | 3.19% | 1,941 |
| Dec 17, 2025 | 36,370.00 | 37,320.00 | 36,360.00 | 36,970.00 | 36,970.00 | 1.65% | 1,929 |
| Dec 16, 2025 | 36,380.00 | 36,500.00 | 35,980.00 | 36,370.00 | 36,370.00 | 1.11% | 2,089 |
| Dec 15, 2025 | 35,910.00 | 36,200.00 | 35,140.00 | 35,970.00 | 35,970.00 | 0.17% | 2,122 |
| Dec 14, 2025 | 36,000.00 | 36,360.00 | 35,310.00 | 35,910.00 | 35,910.00 | -0.25% | 569 |
| Dec 11, 2025 | 35,440.00 | 36,150.00 | 35,250.00 | 36,000.00 | 36,000.00 | 1.58% | 19,859 |
| Dec 10, 2025 | 35,710.00 | 35,710.00 | 35,010.00 | 35,440.00 | 35,440.00 | -0.76% | 589 |
| Dec 9, 2025 | 36,060.00 | 36,060.00 | 35,360.00 | 35,710.00 | 35,710.00 | -0.97% | 1,021 |
| Dec 8, 2025 | 35,890.00 | 36,290.00 | 35,510.00 | 36,060.00 | 36,060.00 | 0.47% | 2,757 |
| Dec 7, 2025 | 35,650.00 | 35,950.00 | 35,180.00 | 35,890.00 | 35,890.00 | 0.67% | 1,116 |
| Dec 4, 2025 | 35,440.00 | 35,900.00 | 35,440.00 | 35,650.00 | 35,650.00 | 0.59% | 2,590 |
| Dec 3, 2025 | 35,190.00 | 35,520.00 | 34,990.00 | 35,440.00 | 35,440.00 | 0.71% | 3,599 |
| Dec 2, 2025 | 34,650.00 | 35,270.00 | 34,200.00 | 35,190.00 | 35,190.00 | 1.56% | 1,516 |
| Dec 1, 2025 | 34,590.00 | 34,730.00 | 34,400.00 | 34,650.00 | 34,650.00 | 0.17% | 704 |
| Nov 30, 2025 | 35,100.00 | 35,100.00 | 33,010.00 | 34,590.00 | 34,590.00 | 3.81% | 774 |
| Nov 27, 2025 | 32,570.00 | 33,400.00 | 32,250.00 | 33,320.00 | 33,320.00 | 2.30% | 7,860 |
| Nov 26, 2025 | 32,760.00 | 33,140.00 | 32,390.00 | 32,570.00 | 32,570.00 | -0.58% | 12,215 |
| Nov 25, 2025 | 33,050.00 | 33,480.00 | 32,030.00 | 32,760.00 | 32,760.00 | -0.88% | 513 |
| Nov 24, 2025 | 33,070.00 | 33,460.00 | 32,890.00 | 33,050.00 | 33,050.00 | -0.06% | 416 |
| Nov 23, 2025 | 33,600.00 | 33,480.00 | 32,200.00 | 33,070.00 | 33,070.00 | -1.58% | 630 |
| Nov 20, 2025 | 32,020.00 | 33,780.00 | 32,020.00 | 33,600.00 | 33,600.00 | 0.66% | 2,044 |
| Nov 19, 2025 | 33,600.00 | 33,550.00 | 33,180.00 | 33,380.00 | 33,380.00 | -0.65% | 715 |
| Nov 18, 2025 | 33,790.00 | 33,680.00 | 32,550.00 | 33,600.00 | 33,600.00 | -0.56% | 2,830 |
| Nov 17, 2025 | 33,970.00 | 34,170.00 | 33,450.00 | 33,790.00 | 33,790.00 | -0.53% | 1,149 |
| Nov 16, 2025 | 33,290.00 | 34,400.00 | 33,190.00 | 33,970.00 | 33,970.00 | 2.04% | 3,549 |
| Nov 13, 2025 | 33,310.00 | 33,310.00 | 32,690.00 | 33,290.00 | 33,290.00 | 0.67% | 2,934 |
| Nov 12, 2025 | 32,900.00 | 33,320.00 | 32,420.00 | 33,070.00 | 33,070.00 | 0.52% | 1,733 |
| Nov 11, 2025 | 32,810.00 | 32,990.00 | 32,270.00 | 32,900.00 | 32,900.00 | 0.27% | 2,381 |
| Nov 10, 2025 | 32,990.00 | 32,990.00 | 32,590.00 | 32,810.00 | 32,810.00 | -0.55% | 509 |
| Nov 9, 2025 | 32,770.00 | 33,000.00 | 31,600.00 | 32,990.00 | 32,990.00 | 0.67% | 5,458 |
| Nov 6, 2025 | 32,940.00 | 32,960.00 | 32,770.00 | 32,770.00 | 32,770.00 | -0.52% | 1,821 |
| Nov 5, 2025 | 32,250.00 | 32,970.00 | 31,000.00 | 32,940.00 | 32,940.00 | 2.14% | 2,409 |
| Nov 4, 2025 | 31,640.00 | 32,310.00 | 31,100.00 | 32,250.00 | 32,250.00 | 1.93% | 5,598 |
| Nov 3, 2025 | 31,620.00 | 31,990.00 | 31,340.00 | 31,640.00 | 31,640.00 | 0.06% | 686 |
| Nov 2, 2025 | 31,400.00 | 32,300.00 | 31,110.00 | 31,620.00 | 31,620.00 | 0.70% | 1,030 |
| Oct 30, 2025 | 30,730.00 | 31,960.00 | 29,940.00 | 31,400.00 | 31,400.00 | 2.18% | 7,837 |
| Oct 29, 2025 | 30,730.00 | 30,730.00 | 30,580.00 | 30,730.00 | 30,730.00 | - | 1,477 |
| Oct 28, 2025 | 30,950.00 | 31,080.00 | 30,330.00 | 30,730.00 | 30,730.00 | -0.71% | 530 |
| Oct 27, 2025 | 30,960.00 | 31,090.00 | 30,730.00 | 30,950.00 | 30,950.00 | -0.03% | 652 |
| Oct 26, 2025 | 31,300.00 | 31,300.00 | 30,610.00 | 30,960.00 | 30,960.00 | 2.45% | 624 |
| Oct 23, 2025 | 29,070.00 | 30,440.00 | 29,500.00 | 30,220.00 | 30,220.00 | 3.96% | 1,219 |
| Oct 22, 2025 | 28,990.00 | 29,220.00 | 28,870.00 | 29,070.00 | 29,070.00 | 0.28% | 538 |
| Oct 21, 2025 | 31,000.00 | 31,000.00 | 28,880.00 | 28,990.00 | 28,990.00 | -2.55% | 633 |
| Oct 20, 2025 | 30,450.00 | 30,450.00 | 29,750.00 | 29,750.00 | 29,750.00 | -2.30% | 812 |
| Oct 19, 2025 | 30,760.00 | 31,270.00 | 30,250.00 | 30,450.00 | 30,450.00 | -1.01% | 992 |
| Oct 16, 2025 | 31,070.00 | 31,460.00 | 29,950.00 | 30,760.00 | 30,760.00 | -1.00% | 1,155 |