I.E.S Holdings Ltd (TLV:IES)
Israel
· Delayed Price · Currency is ILS · Price in ILA 35,650
+210 (0.59%)
At close: Dec 4, 2025
I.E.S Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 31,500.00 | 31,500.00 | 30,590.00 | 31,070.00 | 31,070.00 | -0.48% | 1,812 |
| Oct 12, 2025 | 31,000.00 | 32,490.00 | 28,100.00 | 31,220.00 | 31,220.00 | 0.71% | 867 |
| Oct 9, 2025 | 30,100.00 | 31,000.00 | 30,000.00 | 31,000.00 | 31,000.00 | 3.37% | 2,392 |
| Oct 8, 2025 | 30,190.00 | 30,190.00 | 28,800.00 | 29,990.00 | 29,990.00 | -0.66% | 1,095 |
| Oct 5, 2025 | 31,000.00 | 31,000.00 | 29,470.00 | 30,190.00 | 30,190.00 | 0.30% | 613 |
| Sep 30, 2025 | 29,800.00 | 30,200.00 | 29,790.00 | 30,100.00 | 30,100.00 | 1.35% | 1,708 |
| Sep 29, 2025 | 28,910.00 | 29,800.00 | 28,340.00 | 29,700.00 | 29,700.00 | 2.73% | 2,865 |
| Sep 28, 2025 | 27,570.00 | 28,990.00 | 27,870.00 | 28,910.00 | 28,910.00 | 4.86% | 1,217 |
| Sep 25, 2025 | 27,480.00 | 28,180.00 | 27,470.00 | 27,570.00 | 27,570.00 | 0.33% | 472 |
| Sep 21, 2025 | 27,680.00 | 27,880.00 | 27,120.00 | 27,480.00 | 27,480.00 | -0.72% | 567 |
| Sep 18, 2025 | 27,420.00 | 28,170.00 | 26,890.00 | 27,680.00 | 27,680.00 | 0.95% | 1,769 |
| Sep 17, 2025 | 27,600.00 | 28,250.00 | 27,260.00 | 27,420.00 | 27,420.00 | -0.65% | 945 |
| Sep 16, 2025 | 28,190.00 | 28,190.00 | 27,260.00 | 27,600.00 | 27,600.00 | -2.09% | 592 |
| Sep 15, 2025 | 29,050.00 | 29,460.00 | 28,010.00 | 28,190.00 | 28,190.00 | -2.96% | 450 |
| Sep 14, 2025 | 29,500.00 | 29,500.00 | 28,750.00 | 29,050.00 | 29,050.00 | -1.53% | 288 |
| Sep 11, 2025 | 29,740.00 | 29,790.00 | 29,120.00 | 29,500.00 | 29,500.00 | -0.81% | 506 |
| Sep 10, 2025 | 29,590.00 | 29,870.00 | 29,430.00 | 29,740.00 | 29,740.00 | 0.51% | 375 |
| Sep 9, 2025 | 29,800.00 | 29,800.00 | 29,260.00 | 29,590.00 | 29,590.00 | 1.61% | 1,150 |
| Sep 8, 2025 | 29,480.00 | 29,750.00 | 29,120.00 | 29,120.00 | 29,120.00 | -1.22% | 9,474 |
| Sep 7, 2025 | 28,510.00 | 29,750.00 | 28,510.00 | 29,480.00 | 29,480.00 | 3.40% | 427 |
| Sep 4, 2025 | 28,180.00 | 28,970.00 | 28,260.00 | 28,510.00 | 28,510.00 | 1.17% | 7,129 |
| Sep 3, 2025 | 28,090.00 | 28,500.00 | 28,060.00 | 28,180.00 | 28,180.00 | 0.32% | 1,258 |
| Sep 2, 2025 | 28,370.00 | 28,810.00 | 28,010.00 | 28,090.00 | 28,090.00 | -0.99% | 932 |
| Sep 1, 2025 | 28,350.00 | 28,590.00 | 27,900.00 | 28,370.00 | 28,370.00 | 0.07% | 437 |
| Aug 31, 2025 | 28,390.00 | 28,580.00 | 28,040.00 | 28,350.00 | 28,350.00 | -0.14% | 206 |
| Aug 28, 2025 | 27,600.00 | 28,590.00 | 27,600.00 | 28,390.00 | 28,390.00 | 1.03% | 277 |
| Aug 27, 2025 | 28,100.00 | 28,240.00 | 27,550.00 | 28,100.00 | 28,100.00 | - | 1,368 |
| Aug 26, 2025 | 28,420.00 | 28,460.00 | 27,700.00 | 28,100.00 | 28,100.00 | -1.13% | 674 |
| Aug 25, 2025 | 28,710.00 | 28,710.00 | 28,090.00 | 28,420.00 | 28,420.00 | -1.01% | 3,831 |
| Aug 24, 2025 | 28,100.00 | 28,900.00 | 28,100.00 | 28,710.00 | 28,710.00 | 2.17% | 615 |
| Aug 21, 2025 | 28,370.00 | 28,460.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.95% | 568 |
| Aug 20, 2025 | 27,940.00 | 28,740.00 | 27,940.00 | 28,370.00 | 28,370.00 | 0.04% | 502 |
| Aug 19, 2025 | 28,070.00 | 28,650.00 | 27,750.00 | 28,360.00 | 28,360.00 | 1.03% | 1,252 |
| Aug 18, 2025 | 28,630.00 | 28,970.00 | 28,010.00 | 28,070.00 | 28,070.00 | -1.96% | 495 |
| Aug 17, 2025 | 28,560.00 | 28,960.00 | 28,300.00 | 28,630.00 | 28,630.00 | 0.25% | 196 |
| Aug 14, 2025 | 28,270.00 | 29,000.00 | 28,030.00 | 28,560.00 | 28,560.00 | 1.03% | 700 |
| Aug 13, 2025 | 27,670.00 | 28,490.00 | 27,400.00 | 28,270.00 | 28,270.00 | 2.17% | 1,094 |
| Aug 12, 2025 | 28,060.00 | 28,150.00 | 27,430.00 | 27,670.00 | 27,670.00 | -1.39% | 756 |
| Aug 11, 2025 | 28,090.00 | 28,440.00 | 27,770.00 | 28,060.00 | 28,060.00 | -0.11% | 1,043 |
| Aug 10, 2025 | 27,440.00 | 28,450.00 | 27,440.00 | 28,090.00 | 28,090.00 | 0.32% | 1,185 |
| Aug 7, 2025 | 28,160.00 | 28,920.00 | 27,840.00 | 28,000.00 | 28,000.00 | -0.57% | 9,541 |
| Aug 6, 2025 | 28,740.00 | 30,120.00 | 28,130.00 | 28,160.00 | 28,160.00 | -2.02% | 1,708 |
| Aug 5, 2025 | 29,380.00 | 29,260.00 | 28,130.00 | 28,740.00 | 28,740.00 | -2.18% | 2,301 |
| Aug 4, 2025 | 29,630.00 | 30,030.00 | 29,020.00 | 29,380.00 | 29,380.00 | -0.84% | 1,022 |
| Jul 31, 2025 | 29,420.00 | 30,000.00 | 29,000.00 | 29,630.00 | 29,630.00 | 0.71% | 796 |
| Jul 30, 2025 | 30,200.00 | 29,890.00 | 28,860.00 | 29,420.00 | 29,420.00 | -2.58% | 1,602 |
| Jul 29, 2025 | 30,550.00 | 30,550.00 | 30,030.00 | 30,200.00 | 30,200.00 | -1.15% | 820 |
| Jul 28, 2025 | 31,240.00 | 31,260.00 | 30,510.00 | 30,550.00 | 30,550.00 | -2.21% | 1,473 |
| Jul 27, 2025 | 31,100.00 | 31,490.00 | 30,510.00 | 31,240.00 | 31,240.00 | 0.39% | 929 |
| Jul 24, 2025 | 31,300.00 | 31,790.00 | 30,710.00 | 31,120.00 | 31,120.00 | -0.58% | 1,198 |
| Jul 23, 2025 | 30,490.00 | 31,360.00 | 30,490.00 | 31,300.00 | 31,300.00 | 2.66% | 11,770 |
| Jul 22, 2025 | 30,160.00 | 30,900.00 | 30,000.00 | 30,490.00 | 30,490.00 | 1.09% | 2,167 |
| Jul 21, 2025 | 29,300.00 | 30,430.00 | 29,120.00 | 30,160.00 | 30,160.00 | 2.97% | 1,025 |
| Jul 20, 2025 | 29,330.00 | 29,330.00 | 28,800.00 | 29,290.00 | 29,290.00 | -0.14% | 365 |
| Jul 17, 2025 | 29,800.00 | 29,800.00 | 29,130.00 | 29,330.00 | 29,330.00 | 0.03% | 680 |
| Jul 16, 2025 | 28,990.00 | 29,360.00 | 28,700.00 | 29,320.00 | 29,320.00 | 1.14% | 2,899 |
| Jul 15, 2025 | 28,560.00 | 29,000.00 | 28,410.00 | 28,990.00 | 28,990.00 | 3.17% | 26,343 |
| Jul 14, 2025 | 28,790.00 | 28,790.00 | 27,890.00 | 28,100.00 | 28,100.00 | -2.40% | 1,092 |
| Jul 13, 2025 | 28,900.00 | 29,440.00 | 28,200.00 | 28,790.00 | 28,790.00 | -0.38% | 932 |
| Jul 10, 2025 | 27,100.00 | 28,900.00 | 27,100.00 | 28,900.00 | 28,900.00 | 6.64% | 1,794 |
| Jul 9, 2025 | 26,400.00 | 27,130.00 | 26,320.00 | 27,100.00 | 27,100.00 | 2.65% | 1,955 |
| Jul 8, 2025 | 27,240.00 | 27,260.00 | 26,400.00 | 26,400.00 | 26,400.00 | -3.08% | 2,923 |
| Jul 7, 2025 | 27,680.00 | 27,660.00 | 27,030.00 | 27,240.00 | 27,240.00 | -1.59% | 2,055 |
| Jul 6, 2025 | 27,960.00 | 28,260.00 | 27,500.00 | 27,680.00 | 27,680.00 | -1.00% | 1,505 |