InterCure Ltd. (TLV:INCR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 419.80
-2.40 (-0.57%)
At close: Dec 4, 2025
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 533.80 | 545.00 | 523.60 | 536.30 | 536.30 | 0.47% | 36,580 |
| Oct 15, 2025 | 541.40 | 541.40 | 530.40 | 533.80 | 533.80 | -1.40% | 54,500 |
| Oct 12, 2025 | 527.50 | 548.00 | 527.50 | 541.40 | 541.40 | -0.11% | 78,481 |
| Oct 9, 2025 | 544.10 | 556.70 | 528.70 | 542.00 | 542.00 | -0.39% | 121,295 |
| Oct 8, 2025 | 520.20 | 550.00 | 520.20 | 544.10 | 544.10 | 1.74% | 37,490 |
| Oct 5, 2025 | 548.90 | 548.90 | 525.10 | 534.80 | 534.80 | -2.57% | 86,304 |
| Sep 30, 2025 | 516.00 | 548.90 | 512.00 | 548.90 | 548.90 | 4.21% | 244,417 |
| Sep 29, 2025 | 499.70 | 553.80 | 497.90 | 526.70 | 526.70 | 5.40% | 239,398 |
| Sep 28, 2025 | 494.70 | 509.90 | 489.00 | 499.70 | 499.70 | 1.01% | 86,792 |
| Sep 25, 2025 | 490.00 | 515.00 | 488.00 | 494.70 | 494.70 | -4.05% | 129,212 |
| Sep 21, 2025 | 512.00 | 537.00 | 500.00 | 515.60 | 515.60 | 0.21% | 97,120 |
| Sep 18, 2025 | 514.80 | 528.50 | 500.00 | 514.50 | 514.50 | -0.06% | 22,292 |
| Sep 17, 2025 | 528.60 | 528.00 | 513.00 | 514.80 | 514.80 | -2.61% | 32,644 |
| Sep 16, 2025 | 520.60 | 534.90 | 500.20 | 528.60 | 528.60 | 1.54% | 94,308 |
| Sep 15, 2025 | 544.90 | 544.90 | 508.90 | 520.60 | 520.60 | -0.67% | 13,674 |
| Sep 14, 2025 | 536.50 | 536.50 | 520.20 | 524.10 | 524.10 | -2.31% | 20,272 |
| Sep 11, 2025 | 542.20 | 540.50 | 525.00 | 536.50 | 536.50 | -1.05% | 40,286 |
| Sep 10, 2025 | 547.20 | 554.80 | 529.20 | 542.20 | 542.20 | -0.91% | 18,201 |
| Sep 9, 2025 | 540.90 | 560.00 | 532.10 | 547.20 | 547.20 | 1.16% | 19,755 |
| Sep 8, 2025 | 553.60 | 553.60 | 529.70 | 540.90 | 540.90 | -2.29% | 52,411 |
| Sep 7, 2025 | 542.40 | 566.90 | 530.00 | 553.60 | 553.60 | 2.06% | 8,051 |
| Sep 4, 2025 | 545.50 | 550.00 | 533.00 | 542.40 | 542.40 | -0.57% | 26,964 |
| Sep 3, 2025 | 543.10 | 549.90 | 537.00 | 545.50 | 545.50 | 0.44% | 28,676 |
| Sep 2, 2025 | 543.00 | 555.40 | 520.00 | 543.10 | 543.10 | 0.02% | 46,144 |
| Sep 1, 2025 | 556.60 | 558.90 | 539.90 | 543.00 | 543.00 | -2.44% | 37,649 |
| Aug 31, 2025 | 536.70 | 561.60 | 519.00 | 556.60 | 556.60 | 3.71% | 43,177 |
| Aug 28, 2025 | 536.00 | 553.00 | 530.00 | 536.70 | 536.70 | -3.00% | 62,152 |
| Aug 27, 2025 | 553.90 | 565.70 | 541.00 | 553.30 | 553.30 | -0.11% | 11,480 |
| Aug 26, 2025 | 560.50 | 562.00 | 543.00 | 553.90 | 553.90 | -1.18% | 27,402 |
| Aug 25, 2025 | 563.40 | 570.00 | 557.90 | 560.50 | 560.50 | -0.51% | 28,422 |
| Aug 24, 2025 | 554.50 | 570.00 | 551.40 | 563.40 | 563.40 | 1.61% | 22,613 |
| Aug 21, 2025 | 566.30 | 558.10 | 530.20 | 554.50 | 554.50 | -2.08% | 14,571 |
| Aug 20, 2025 | 566.10 | 574.00 | 542.70 | 566.30 | 566.30 | 0.04% | 63,069 |
| Aug 19, 2025 | 555.00 | 568.00 | 551.60 | 566.10 | 566.10 | 3.59% | 45,757 |
| Aug 18, 2025 | 541.00 | 555.00 | 529.90 | 546.50 | 546.50 | 2.09% | 59,101 |
| Aug 17, 2025 | 551.90 | 556.70 | 530.00 | 535.30 | 535.30 | -3.01% | 65,599 |
| Aug 14, 2025 | 570.00 | 580.00 | 542.00 | 551.90 | 551.90 | -1.02% | 127,534 |
| Aug 13, 2025 | 591.00 | 593.90 | 551.40 | 557.60 | 557.60 | -5.40% | 151,184 |
| Aug 12, 2025 | 575.00 | 605.00 | 567.10 | 589.40 | 589.40 | 4.43% | 293,940 |
| Aug 11, 2025 | 513.00 | 573.70 | 513.00 | 564.40 | 564.40 | 5.12% | 308,274 |
| Aug 10, 2025 | 515.00 | 546.90 | 510.00 | 536.90 | 536.90 | 7.62% | 145,365 |
| Aug 7, 2025 | 510.00 | 510.00 | 496.10 | 498.90 | 498.90 | -0.72% | 103,273 |
| Aug 6, 2025 | 495.00 | 509.80 | 495.00 | 502.50 | 502.50 | -0.48% | 22,303 |
| Aug 5, 2025 | 525.00 | 525.00 | 496.00 | 504.90 | 504.90 | -0.08% | 15,892 |
| Aug 4, 2025 | 495.40 | 513.00 | 495.00 | 505.30 | 505.30 | -1.00% | 39,137 |
| Jul 31, 2025 | 495.10 | 514.00 | 495.10 | 510.40 | 510.40 | 1.79% | 45,588 |
| Jul 30, 2025 | 506.50 | 508.80 | 495.00 | 501.40 | 501.40 | -1.01% | 35,766 |
| Jul 29, 2025 | 509.10 | 512.00 | 500.00 | 506.50 | 506.50 | -0.51% | 44,204 |
| Jul 28, 2025 | 508.20 | 515.10 | 501.00 | 509.10 | 509.10 | -0.06% | 22,901 |
| Jul 27, 2025 | 506.00 | 521.90 | 503.30 | 509.40 | 509.40 | -0.97% | 14,652 |
| Jul 24, 2025 | 519.00 | 519.00 | 510.00 | 514.40 | 514.40 | -0.41% | 6,953 |
| Jul 23, 2025 | 515.40 | 522.60 | 513.00 | 516.50 | 516.50 | 0.21% | 18,786 |
| Jul 22, 2025 | 510.70 | 518.50 | 503.10 | 515.40 | 515.40 | 0.92% | 43,857 |
| Jul 21, 2025 | 506.20 | 512.10 | 501.20 | 510.70 | 510.70 | 0.89% | 14,473 |
| Jul 20, 2025 | 508.00 | 513.90 | 505.00 | 506.20 | 506.20 | -0.78% | 18,144 |
| Jul 17, 2025 | 507.50 | 524.00 | 504.00 | 510.20 | 510.20 | 0.53% | 35,697 |
| Jul 16, 2025 | 513.00 | 509.90 | 496.40 | 507.50 | 507.50 | -1.07% | 25,148 |
| Jul 15, 2025 | 503.00 | 518.60 | 495.00 | 513.00 | 513.00 | 0.61% | 43,527 |
| Jul 14, 2025 | 510.30 | 515.30 | 503.10 | 509.90 | 509.90 | -0.08% | 19,862 |
| Jul 13, 2025 | 523.00 | 523.00 | 509.00 | 510.30 | 510.30 | -2.74% | 22,245 |
| Jul 10, 2025 | 529.10 | 531.00 | 517.00 | 524.70 | 524.70 | -0.83% | 22,965 |
| Jul 9, 2025 | 505.00 | 533.00 | 516.10 | 529.10 | 529.10 | 4.77% | 84,647 |
| Jul 8, 2025 | 508.00 | 508.00 | 500.00 | 505.00 | 505.00 | -0.59% | 30,764 |
| Jul 7, 2025 | 503.40 | 516.10 | 502.40 | 508.00 | 508.00 | -1.22% | 54,275 |
| Jul 6, 2025 | 512.40 | 521.90 | 502.20 | 514.30 | 514.30 | 0.37% | 44,586 |