InterCure Ltd. (TLV:INCR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 259.10
-9.30 (-3.46%)
Mar 9, 2026, 5:24 PM IDT
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 268.40 | 268.40 | 261.00 | 261.00 | - | -2.76% | 384 |
| Mar 6, 2026 | 263.90 | 269.00 | 266.00 | 268.40 | 268.40 | 1.71% | 5,958 |
| Mar 5, 2026 | 268.20 | 268.40 | 262.30 | 263.90 | 263.90 | -1.60% | 22,963 |
| Mar 4, 2026 | 264.30 | 272.90 | 262.00 | 268.20 | 268.20 | 1.59% | 40,854 |
| Mar 2, 2026 | 261.10 | 274.00 | 261.10 | 264.00 | 264.00 | -0.15% | 43,759 |
| Feb 27, 2026 | 252.60 | 269.00 | 250.00 | 264.40 | 264.40 | 4.67% | 83,304 |
| Feb 26, 2026 | 259.90 | 260.00 | 251.00 | 252.60 | 252.60 | -2.81% | 51,310 |
| Feb 25, 2026 | 269.40 | 272.70 | 258.40 | 259.90 | 259.90 | -3.53% | 114,793 |
| Feb 24, 2026 | 270.00 | 272.50 | 260.30 | 269.40 | 269.40 | -2.53% | 170,829 |
| Feb 23, 2026 | 281.00 | 281.10 | 273.50 | 276.40 | 276.40 | -1.00% | 82,290 |
| Feb 20, 2026 | 266.00 | 279.90 | 262.10 | 279.20 | 279.20 | 2.46% | 130,788 |
| Feb 19, 2026 | 277.20 | 294.00 | 271.20 | 272.50 | 272.50 | -1.70% | 109,097 |
| Feb 18, 2026 | 278.60 | 281.00 | 268.00 | 277.20 | 277.20 | -0.50% | 56,430 |
| Feb 17, 2026 | 275.90 | 281.00 | 273.20 | 278.60 | 278.60 | -0.32% | 41,950 |
| Feb 16, 2026 | 279.20 | 281.00 | 272.40 | 279.50 | 279.50 | 0.11% | 35,930 |
| Feb 13, 2026 | 281.50 | 279.80 | 277.20 | 279.20 | 279.20 | -0.82% | 15,466 |
| Feb 12, 2026 | 281.00 | 284.10 | 280.00 | 281.50 | 281.50 | -1.85% | 27,875 |
| Feb 11, 2026 | 290.80 | 290.70 | 283.00 | 286.80 | 286.80 | -1.38% | 28,564 |
| Feb 10, 2026 | 288.50 | 296.80 | 281.10 | 290.80 | 290.80 | 0.80% | 66,215 |
| Feb 9, 2026 | 287.00 | 297.90 | 280.20 | 288.50 | 288.50 | 2.41% | 78,244 |
| Feb 6, 2026 | 272.00 | 293.00 | 272.00 | 281.70 | 281.70 | 3.57% | 44,107 |
| Feb 5, 2026 | 280.70 | 296.90 | 272.00 | 272.00 | 272.00 | -6.01% | 165,011 |
| Feb 4, 2026 | 290.00 | 300.00 | 284.00 | 289.40 | 289.40 | -3.28% | 77,599 |
| Feb 3, 2026 | 289.90 | 300.00 | 284.40 | 299.20 | 299.20 | 3.21% | 130,328 |
| Feb 2, 2026 | 292.00 | 292.10 | 284.00 | 289.90 | 289.90 | -0.85% | 30,050 |
| Jan 30, 2026 | 287.90 | 299.80 | 287.90 | 292.40 | 292.40 | 1.56% | 13,621 |
| Jan 29, 2026 | 288.00 | 295.00 | 284.70 | 287.90 | 287.90 | -0.42% | 46,091 |
| Jan 28, 2026 | 294.80 | 296.00 | 288.00 | 289.10 | 289.10 | -2.59% | 78,252 |
| Jan 27, 2026 | 300.00 | 300.80 | 296.10 | 296.80 | 296.80 | -0.40% | 49,871 |
| Jan 26, 2026 | 298.50 | 310.90 | 297.00 | 298.00 | 298.00 | -0.17% | 55,466 |
| Jan 23, 2026 | 299.10 | 300.00 | 297.10 | 298.50 | 298.50 | -0.20% | 11,566 |
| Jan 22, 2026 | 296.00 | 302.90 | 295.90 | 299.10 | 299.10 | -0.27% | 75,944 |
| Jan 21, 2026 | 300.50 | 305.00 | 297.00 | 299.90 | 299.90 | -1.74% | 111,737 |
| Jan 20, 2026 | 300.90 | 306.50 | 300.90 | 305.20 | 305.20 | 1.43% | 37,522 |
| Jan 19, 2026 | 301.60 | 305.50 | 300.50 | 300.90 | 300.90 | -2.68% | 101,765 |
| Jan 16, 2026 | 304.90 | 310.00 | 304.80 | 309.20 | 309.20 | 1.41% | 27,619 |
| Jan 15, 2026 | 301.50 | 311.00 | 302.20 | 304.90 | 304.90 | 1.13% | 29,669 |
| Jan 14, 2026 | 307.70 | 308.50 | 300.30 | 301.50 | 301.50 | -2.01% | 55,686 |
| Jan 13, 2026 | 313.80 | 313.00 | 305.00 | 307.70 | 307.70 | -1.94% | 64,657 |
| Jan 12, 2026 | 320.00 | 320.00 | 309.30 | 313.80 | 313.80 | -2.00% | 25,509 |
| Jan 9, 2026 | 301.00 | 328.00 | 301.00 | 320.20 | 320.20 | 3.46% | 72,880 |
| Jan 8, 2026 | 300.80 | 313.80 | 297.40 | 309.50 | 309.50 | -1.71% | 161,358 |
| Jan 7, 2026 | 325.70 | 325.70 | 298.00 | 314.90 | 314.90 | -3.49% | 436,527 |
| Jan 6, 2026 | 337.00 | 337.00 | 324.10 | 326.30 | 326.30 | -3.18% | 167,371 |
| Jan 5, 2026 | 335.00 | 344.90 | 333.00 | 337.00 | 337.00 | 3.47% | 99,858 |
| Jan 1, 2026 | 305.00 | 330.00 | 297.00 | 325.70 | 325.70 | 0.65% | 274,047 |
| Dec 31, 2025 | 325.50 | 354.80 | 323.00 | 323.60 | 323.60 | -8.92% | 416,823 |
| Dec 30, 2025 | 347.00 | 358.00 | 340.00 | 355.30 | 355.30 | -0.59% | 362,137 |
| Dec 29, 2025 | 355.10 | 360.00 | 348.30 | 357.40 | 357.40 | 0.65% | 128,287 |
| Dec 28, 2025 | 355.10 | 360.00 | 350.00 | 355.10 | 355.10 | -1.77% | 139,497 |
| Dec 25, 2025 | 365.00 | 365.00 | 354.00 | 361.50 | 361.50 | -1.07% | 121,061 |
| Dec 24, 2025 | 382.20 | 382.20 | 362.00 | 365.40 | 365.40 | -4.40% | 188,792 |
| Dec 23, 2025 | 399.00 | 399.00 | 370.10 | 382.20 | 382.20 | -2.97% | 333,579 |
| Dec 22, 2025 | 410.20 | 412.50 | 392.00 | 393.90 | 393.90 | -3.97% | 189,191 |
| Dec 21, 2025 | 435.00 | 435.00 | 407.40 | 410.20 | 410.20 | -12.72% | 232,361 |
| Dec 18, 2025 | 469.70 | 473.00 | 458.80 | 470.00 | 470.00 | 0.06% | 100,423 |
| Dec 17, 2025 | 466.00 | 474.30 | 462.60 | 469.70 | 469.70 | 6.77% | 114,811 |
| Dec 16, 2025 | 447.20 | 449.80 | 435.00 | 439.90 | 439.90 | -1.63% | 106,505 |
| Dec 15, 2025 | 435.00 | 457.60 | 427.00 | 447.20 | 447.20 | 3.21% | 413,653 |
| Dec 14, 2025 | 434.40 | 447.80 | 430.10 | 433.30 | 433.30 | 7.28% | 236,822 |
| Dec 11, 2025 | 404.20 | 415.00 | 396.40 | 403.90 | 403.90 | -0.07% | 149,167 |
| Dec 10, 2025 | 405.00 | 414.00 | 397.10 | 404.20 | 404.20 | -0.20% | 97,033 |
| Dec 9, 2025 | 412.70 | 415.00 | 402.00 | 405.00 | 405.00 | -1.87% | 91,962 |
| Dec 8, 2025 | 429.20 | 429.20 | 410.50 | 412.70 | 412.70 | -1.92% | 63,850 |
| Dec 7, 2025 | 419.80 | 430.00 | 419.80 | 420.80 | 420.80 | 0.24% | 60,390 |
| Dec 4, 2025 | 422.20 | 424.90 | 419.00 | 419.80 | 419.80 | -0.57% | 26,773 |
| Dec 3, 2025 | 420.10 | 429.00 | 418.40 | 422.20 | 422.20 | -0.75% | 30,125 |
| Dec 2, 2025 | 421.00 | 437.40 | 421.00 | 425.40 | 425.40 | -1.28% | 51,287 |
| Dec 1, 2025 | 442.30 | 449.90 | 425.00 | 430.90 | 430.90 | -2.58% | 32,343 |
| Nov 30, 2025 | 440.50 | 450.00 | 439.80 | 442.30 | 442.30 | 0.41% | 29,844 |
| Nov 27, 2025 | 429.60 | 444.90 | 428.10 | 440.50 | 440.50 | 2.54% | 78,725 |
| Nov 26, 2025 | 429.00 | 436.30 | 426.40 | 429.60 | 429.60 | 0.14% | 27,605 |
| Nov 25, 2025 | 430.00 | 439.60 | 427.00 | 429.00 | 429.00 | -1.17% | 16,051 |
| Nov 24, 2025 | 441.00 | 439.00 | 432.80 | 434.10 | 434.10 | -1.56% | 21,110 |
| Nov 23, 2025 | 437.80 | 452.90 | 433.10 | 441.00 | 441.00 | 0.73% | 9,251 |
| Nov 20, 2025 | 438.00 | 444.40 | 434.30 | 437.80 | 437.80 | -1.49% | 24,610 |
| Nov 19, 2025 | 433.10 | 450.20 | 431.00 | 444.40 | 444.40 | 1.58% | 185,787 |
| Nov 18, 2025 | 450.50 | 443.10 | 435.00 | 437.50 | 437.50 | -2.89% | 22,791 |
| Nov 17, 2025 | 439.20 | 457.80 | 439.20 | 450.50 | 450.50 | 2.57% | 81,987 |
| Nov 16, 2025 | 454.20 | 445.00 | 431.00 | 439.20 | 439.20 | -3.30% | 34,670 |
| Nov 13, 2025 | 448.50 | 460.00 | 440.60 | 454.20 | 454.20 | 1.27% | 85,473 |
| Nov 12, 2025 | 456.40 | 456.40 | 443.90 | 448.50 | 448.50 | -1.73% | 87,430 |
| Nov 11, 2025 | 460.00 | 460.90 | 451.60 | 456.40 | 456.40 | 0.29% | 33,521 |
| Nov 10, 2025 | 459.10 | 469.00 | 453.30 | 455.10 | 455.10 | -0.87% | 96,252 |
| Nov 9, 2025 | 450.00 | 468.80 | 431.00 | 459.10 | 459.10 | 2.02% | 210,852 |
| Nov 6, 2025 | 453.00 | 476.90 | 450.00 | 450.00 | 450.00 | -1.60% | 230,896 |
| Nov 5, 2025 | 461.10 | 461.00 | 451.90 | 457.30 | 457.30 | -0.82% | 23,223 |
| Nov 4, 2025 | 480.00 | 480.00 | 461.00 | 461.10 | 461.10 | -1.85% | 60,153 |
| Nov 3, 2025 | 465.00 | 484.70 | 456.00 | 469.80 | 469.80 | 1.45% | 86,015 |
| Nov 2, 2025 | 461.50 | 479.70 | 454.10 | 463.10 | 463.10 | 0.35% | 45,543 |
| Oct 30, 2025 | 473.80 | 473.80 | 450.30 | 461.50 | 461.50 | -2.08% | 125,832 |
| Oct 29, 2025 | 475.80 | 481.00 | 470.00 | 471.30 | 471.30 | -0.95% | 95,178 |
| Oct 28, 2025 | 481.40 | 485.00 | 475.00 | 475.80 | 475.80 | -1.73% | 59,289 |
| Oct 27, 2025 | 490.60 | 515.00 | 482.20 | 484.20 | 484.20 | -1.30% | 60,136 |
| Oct 26, 2025 | 498.00 | 498.00 | 484.60 | 490.60 | 490.60 | -1.49% | 69,662 |
| Oct 23, 2025 | 490.40 | 510.00 | 482.10 | 498.00 | 498.00 | 1.55% | 121,041 |
| Oct 22, 2025 | 503.50 | 513.40 | 490.00 | 490.40 | 490.40 | -2.60% | 45,067 |
| Oct 21, 2025 | 512.10 | 520.00 | 495.00 | 503.50 | 503.50 | -1.68% | 53,689 |
| Oct 20, 2025 | 514.20 | 524.20 | 507.70 | 512.10 | 512.10 | -0.41% | 57,595 |
| Oct 19, 2025 | 536.30 | 525.60 | 510.00 | 514.20 | 514.20 | -4.12% | 79,430 |