Inter Industries Plus Ltd (TLV:ININ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 221.80
-2.80 (-1.25%)
At close: Dec 4, 2025
Inter Industries Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 224.60 | 224.60 | 220.00 | 221.80 | 221.80 | -1.25% | 756 |
| Dec 3, 2025 | 220.10 | 228.70 | 225.00 | 224.60 | 224.60 | 2.04% | 763 |
| Dec 2, 2025 | 220.50 | 229.90 | 220.00 | 220.10 | 220.10 | -0.18% | 91,446 |
| Dec 1, 2025 | 226.30 | 227.90 | 220.00 | 220.50 | 220.50 | -2.56% | 10,336 |
| Nov 30, 2025 | 228.40 | 228.30 | 224.90 | 226.30 | 226.30 | -0.92% | 3,715 |
| Nov 27, 2025 | 221.10 | 230.00 | 224.90 | 228.40 | 228.40 | 3.30% | 9,549 |
| Nov 26, 2025 | 225.90 | 218.10 | 218.10 | 221.10 | 221.10 | -2.12% | 516 |
| Nov 25, 2025 | 223.30 | 228.00 | 223.20 | 225.90 | 225.90 | 1.16% | 8,494 |
| Nov 24, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - | 2,170 |
| Nov 23, 2025 | 223.90 | 220.00 | 220.00 | 223.30 | 223.30 | -0.27% | 130 |
| Nov 20, 2025 | 224.80 | 224.90 | 220.10 | 223.90 | 223.90 | -0.40% | 390 |
| Nov 19, 2025 | 221.90 | 225.00 | 221.50 | 224.80 | 224.80 | 1.31% | 5,264 |
| Nov 18, 2025 | 220.00 | 229.60 | 220.00 | 221.90 | 221.90 | 0.86% | 9,875 |
| Nov 17, 2025 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -0.05% | 71,290 |
| Nov 16, 2025 | 220.00 | 221.80 | 220.00 | 220.10 | 220.10 | 0.05% | 10,685 |
| Nov 13, 2025 | 229.40 | 230.90 | 220.00 | 220.00 | 220.00 | -4.10% | 57,182 |
| Nov 12, 2025 | 232.70 | 234.40 | 229.00 | 229.40 | 229.40 | -1.42% | 8,293 |
| Nov 11, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | - | 76 |
| Nov 10, 2025 | 232.20 | 232.70 | 232.70 | 232.70 | 232.70 | 0.22% | 1,055 |
| Nov 9, 2025 | 238.40 | 238.40 | 229.00 | 232.20 | 232.20 | -2.60% | 11,865 |
| Nov 6, 2025 | 233.30 | 242.00 | 227.00 | 238.40 | 238.40 | 2.19% | 41,244 |
| Nov 5, 2025 | 233.50 | 227.00 | 227.00 | 233.30 | 233.30 | -0.09% | 29 |
| Nov 4, 2025 | 237.50 | 234.00 | 227.20 | 233.50 | 233.50 | -1.68% | 4,463 |
| Nov 3, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - | 799 |
| Nov 2, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - | 323 |
| Oct 30, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - | 52 |
| Oct 29, 2025 | 228.40 | 237.50 | 237.30 | 237.50 | 237.50 | 3.98% | 2,174 |
| Oct 28, 2025 | 225.80 | 228.40 | 228.40 | 228.40 | 228.40 | 1.15% | 1,023 |
| Oct 27, 2025 | 233.00 | 228.90 | 225.00 | 225.80 | 225.80 | -3.09% | 8,157 |
| Oct 26, 2025 | 227.20 | 235.00 | 231.90 | 233.00 | 233.00 | 2.55% | 2,614 |
| Oct 23, 2025 | 225.10 | 233.00 | 225.00 | 227.20 | 227.20 | 0.93% | 3,713 |
| Oct 22, 2025 | 226.40 | 226.40 | 221.30 | 225.10 | 225.10 | -0.57% | 21,596 |
| Oct 21, 2025 | 228.20 | 220.50 | 220.50 | 226.40 | 226.40 | -0.79% | 225 |
| Oct 20, 2025 | 230.20 | 233.00 | 222.10 | 228.20 | 228.20 | -0.87% | 6,515 |
| Oct 19, 2025 | 230.60 | 225.10 | 225.10 | 230.20 | 230.20 | -0.17% | 76 |
| Oct 16, 2025 | 229.10 | 233.00 | 229.10 | 230.60 | 230.60 | 0.65% | 2,581 |
| Oct 15, 2025 | 226.10 | 233.00 | 211.50 | 229.10 | 229.10 | 1.33% | 12,126 |
| Oct 12, 2025 | 226.40 | 232.90 | 224.20 | 226.10 | 226.10 | -0.13% | 25,741 |
| Oct 9, 2025 | 219.20 | 236.00 | 226.00 | 226.40 | 226.40 | 3.28% | 12,512 |
| Oct 8, 2025 | 209.40 | 223.50 | 217.40 | 219.20 | 219.20 | 4.68% | 8,430 |
| Oct 5, 2025 | 205.80 | 211.90 | 203.80 | 209.40 | 209.40 | 1.75% | 25,078 |
| Sep 30, 2025 | 213.90 | 213.90 | 200.00 | 205.80 | 205.80 | -2.14% | 121,791 |
| Sep 29, 2025 | 221.20 | 226.40 | 202.00 | 210.30 | 210.30 | -4.93% | 157,747 |
| Sep 28, 2025 | 213.90 | 221.90 | 217.00 | 221.20 | 221.20 | 3.41% | 2,902 |
| Sep 25, 2025 | 218.40 | 224.10 | 211.70 | 213.90 | 213.90 | -2.06% | 41,109 |
| Sep 21, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - | 224 |
| Sep 18, 2025 | 222.40 | 225.00 | 213.10 | 218.40 | 218.40 | -1.80% | 102,647 |
| Sep 17, 2025 | 228.50 | 220.00 | 220.00 | 222.40 | 222.40 | -2.67% | 634 |
| Sep 16, 2025 | 226.90 | 233.90 | 219.50 | 228.50 | 228.50 | 0.71% | 7,482 |
| Sep 15, 2025 | 231.90 | 234.00 | 225.00 | 226.90 | 226.90 | -2.16% | 10,006 |
| Sep 14, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - | 1,297 |
| Sep 11, 2025 | 228.50 | 232.10 | 227.00 | 231.90 | 231.90 | 1.49% | 8,827 |
| Sep 10, 2025 | 227.80 | 229.70 | 229.70 | 228.50 | 228.50 | 0.31% | 313 |
| Sep 9, 2025 | 222.30 | 228.30 | 228.30 | 227.80 | 227.80 | 2.47% | 814 |
| Sep 8, 2025 | 229.30 | 229.40 | 220.70 | 222.30 | 222.30 | -3.05% | 7,183 |
| Sep 7, 2025 | 221.40 | 229.90 | 229.10 | 229.30 | 229.30 | 3.57% | 2,477 |
| Sep 4, 2025 | 224.00 | 229.00 | 219.80 | 221.40 | 221.40 | -1.16% | 20,389 |
| Sep 3, 2025 | 221.90 | 224.20 | 220.00 | 224.00 | 224.00 | 0.95% | 18,558 |
| Sep 2, 2025 | 221.90 | 229.80 | 217.90 | 221.90 | 221.90 | - | 48,113 |
| Sep 1, 2025 | 225.10 | 225.10 | 211.70 | 221.90 | 221.90 | -1.42% | 319,899 |
| Aug 31, 2025 | 242.90 | 241.90 | 221.60 | 225.10 | 225.10 | -7.33% | 25,175 |
| Aug 28, 2025 | 248.00 | 248.00 | 239.10 | 242.90 | 242.90 | 2.75% | 3,702 |
| Aug 27, 2025 | 258.20 | 258.20 | 232.40 | 236.40 | 236.40 | -8.44% | 79,847 |
| Aug 26, 2025 | 254.00 | 259.00 | 254.00 | 258.20 | 258.20 | 3.07% | 25,738 |
| Aug 25, 2025 | 242.80 | 254.00 | 242.40 | 250.50 | 250.50 | 3.17% | 17,910 |
| Aug 24, 2025 | 241.40 | 244.00 | 231.80 | 242.80 | 242.80 | 0.58% | 4,428 |
| Aug 21, 2025 | 244.00 | 242.00 | 236.00 | 241.40 | 241.40 | -1.07% | 443 |
| Aug 20, 2025 | 241.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.24% | 2,010 |
| Aug 19, 2025 | 241.20 | 241.20 | 241.00 | 241.00 | 241.00 | -0.08% | 2,159 |
| Aug 18, 2025 | 240.00 | 241.20 | 241.20 | 241.20 | 241.20 | 0.50% | 1,004 |
| Aug 17, 2025 | 240.00 | 242.00 | 239.90 | 240.00 | 240.00 | - | 2,041 |
| Aug 14, 2025 | 237.30 | 242.90 | 234.70 | 240.00 | 240.00 | 1.14% | 3,588 |
| Aug 13, 2025 | 231.30 | 243.10 | 230.10 | 237.30 | 237.30 | 2.59% | 6,886 |
| Aug 12, 2025 | 234.00 | 237.00 | 227.20 | 231.30 | 231.30 | -1.15% | 12,713 |
| Aug 11, 2025 | 240.00 | 238.20 | 232.00 | 234.00 | 234.00 | -2.50% | 318,700 |
| Aug 10, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 695 |
| Aug 7, 2025 | 238.10 | 240.00 | 234.00 | 240.00 | 240.00 | 0.80% | 139,734 |
| Aug 6, 2025 | 234.00 | 240.00 | 238.00 | 238.10 | 238.10 | 1.75% | 5,014 |
| Aug 5, 2025 | 233.30 | 234.50 | 233.30 | 234.00 | 234.00 | 0.30% | 559,712 |
| Aug 4, 2025 | 230.60 | 239.80 | 229.20 | 233.30 | 233.30 | 1.17% | 445,454 |
| Jul 31, 2025 | 232.20 | 232.00 | 230.00 | 230.60 | 230.60 | -0.69% | 9,144 |
| Jul 30, 2025 | 232.70 | 232.70 | 230.10 | 232.20 | 232.20 | -0.21% | 3,390 |
| Jul 29, 2025 | 235.10 | 235.10 | 230.00 | 232.70 | 232.70 | -1.02% | 4,527 |
| Jul 28, 2025 | 235.80 | 235.80 | 234.00 | 235.10 | 235.10 | -0.30% | 13,280 |
| Jul 27, 2025 | 235.90 | 235.90 | 232.10 | 235.80 | 235.80 | -0.04% | 6,145 |
| Jul 24, 2025 | 236.80 | 236.00 | 235.90 | 235.90 | 235.90 | -0.38% | 8,547 |
| Jul 23, 2025 | 236.00 | 237.20 | 234.90 | 236.80 | 236.80 | 0.34% | 26,048 |
| Jul 22, 2025 | 236.00 | 236.10 | 235.90 | 236.00 | 236.00 | - | 20,075 |
| Jul 21, 2025 | 238.10 | 239.20 | 235.00 | 236.00 | 236.00 | -0.88% | 109,781 |
| Jul 20, 2025 | 238.10 | 244.80 | 238.10 | 238.10 | 238.10 | - | 6,002 |
| Jul 17, 2025 | 238.20 | 242.00 | 236.00 | 238.10 | 238.10 | -0.04% | 432,946 |
| Jul 16, 2025 | 239.20 | 239.70 | 233.60 | 238.20 | 238.20 | -0.42% | 19,462 |
| Jul 15, 2025 | 234.30 | 242.00 | 234.30 | 239.20 | 239.20 | 2.09% | 3,582 |
| Jul 14, 2025 | 241.70 | 240.00 | 229.50 | 234.30 | 234.30 | -3.06% | 39,696 |
| Jul 13, 2025 | 250.00 | 250.00 | 237.50 | 241.70 | 241.70 | -3.32% | 19,519 |
| Jul 10, 2025 | 251.00 | 250.00 | 249.90 | 250.00 | 250.00 | -0.40% | 4,857 |
| Jul 9, 2025 | 255.90 | 255.40 | 250.20 | 251.00 | 251.00 | -1.91% | 50,950 |
| Jul 8, 2025 | 264.10 | 260.00 | 252.00 | 255.90 | 255.90 | -3.10% | 2,445 |
| Jul 7, 2025 | 269.20 | 266.00 | 262.90 | 264.10 | 264.10 | -1.89% | 40,929 |
| Jul 6, 2025 | 272.10 | 272.10 | 265.50 | 269.20 | 269.20 | -1.07% | 8,139 |