I.E.S Holdings Ltd (TLV:IES)
Israel
· Delayed Price · Currency is ILS · Price in ILA 60,600
-300 (-0.49%)
Apr 28, 2026, 5:29 PM IDT
I.E.S Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60,900.00 | 62,110.00 | 60,190.00 | 60,860.00 | - | -0.07% | 986 |
| Apr 27, 2026 | 60,960.00 | 65,000.00 | 59,050.00 | 60,900.00 | 60,900.00 | -0.10% | 3,295 |
| Apr 24, 2026 | 60,690.00 | 61,180.00 | 60,340.00 | 60,960.00 | 60,960.00 | 0.44% | 4,893 |
| Apr 23, 2026 | 60,700.00 | 61,140.00 | 59,990.00 | 60,690.00 | 60,690.00 | -0.02% | 8,310 |
| Apr 20, 2026 | 59,950.00 | 60,880.00 | 58,920.00 | 60,700.00 | 60,700.00 | 1.25% | 7,340 |
| Apr 17, 2026 | 59,660.00 | 61,140.00 | 58,540.00 | 59,950.00 | 59,950.00 | 0.49% | 3,980 |
| Apr 16, 2026 | 59,300.00 | 60,150.00 | 58,520.00 | 59,660.00 | 59,660.00 | 0.61% | 4,426 |
| Apr 15, 2026 | 58,350.00 | 60,920.00 | 58,190.00 | 59,300.00 | 59,300.00 | 1.63% | 2,622 |
| Apr 14, 2026 | 58,300.00 | 59,450.00 | 57,670.00 | 58,350.00 | 58,350.00 | 0.09% | 16,606 |
| Apr 13, 2026 | 60,590.00 | 60,910.00 | 57,850.00 | 58,300.00 | 58,300.00 | -3.78% | 11,596 |
| Apr 10, 2026 | 58,000.00 | 61,170.00 | 57,990.00 | 60,590.00 | 60,590.00 | 4.47% | 5,164 |
| Apr 9, 2026 | 56,010.00 | 58,850.00 | 56,010.00 | 58,000.00 | 58,000.00 | 2.86% | 28,137 |
| Apr 6, 2026 | 55,470.00 | 57,000.00 | 54,810.00 | 56,390.00 | 56,390.00 | 1.66% | 4,755 |
| Apr 3, 2026 | 54,890.00 | 57,310.00 | 54,500.00 | 55,470.00 | 55,470.00 | 1.06% | 2,787 |
| Mar 31, 2026 | 53,520.00 | 55,900.00 | 53,520.00 | 54,890.00 | 54,890.00 | 2.56% | 22,999 |
| Mar 30, 2026 | 55,170.00 | 55,170.00 | 51,680.00 | 53,520.00 | 53,520.00 | 0.56% | 29,885 |
| Mar 27, 2026 | 55,200.00 | 55,240.00 | 53,000.00 | 53,220.00 | 53,220.00 | -3.59% | 3,136 |
| Mar 26, 2026 | 55,080.00 | 56,190.00 | 54,800.00 | 55,200.00 | 55,200.00 | 0.22% | 2,770 |
| Mar 25, 2026 | 55,130.00 | 56,010.00 | 54,600.00 | 55,080.00 | 55,080.00 | -0.09% | 1,548 |
| Mar 24, 2026 | 59,350.00 | 59,350.00 | 54,170.00 | 55,130.00 | 55,130.00 | 0.33% | 3,758 |
| Mar 23, 2026 | 55,940.00 | 56,890.00 | 54,910.00 | 54,950.00 | 54,950.00 | -1.77% | 5,436 |
| Mar 20, 2026 | 56,910.00 | 57,500.00 | 55,730.00 | 55,940.00 | 55,940.00 | -1.70% | 1,749 |
| Mar 19, 2026 | 57,600.00 | 59,460.00 | 56,490.00 | 56,910.00 | 56,910.00 | -1.20% | 23,251 |
| Mar 18, 2026 | 58,980.00 | 59,220.00 | 56,410.00 | 57,600.00 | 57,600.00 | 2.16% | 7,239 |
| Mar 17, 2026 | 55,220.00 | 56,620.00 | 53,450.00 | 56,380.00 | 56,380.00 | 2.10% | 9,762 |
| Mar 16, 2026 | 53,750.00 | 57,440.00 | 53,180.00 | 55,220.00 | 55,220.00 | 3.86% | 8,717 |
| Mar 13, 2026 | 51,290.00 | 55,540.00 | 50,060.00 | 53,170.00 | 53,170.00 | 3.67% | 13,376 |
| Mar 12, 2026 | 51,250.00 | 51,620.00 | 49,900.00 | 51,290.00 | 51,290.00 | 0.08% | 1,835 |
| Mar 11, 2026 | 51,600.00 | 52,080.00 | 50,410.00 | 51,250.00 | 51,250.00 | -0.68% | 2,357 |
| Mar 10, 2026 | 51,070.00 | 52,110.00 | 49,750.00 | 51,600.00 | 51,600.00 | 1.04% | 2,900 |
| Mar 9, 2026 | 49,630.00 | 52,000.00 | 49,620.00 | 51,070.00 | 51,070.00 | 2.90% | 9,258 |
| 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 |