Inter Industries Plus Ltd (TLV:ININ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 290.20
0.00 (0.00%)
Apr 28, 2026, 5:24 PM IDT
Inter Industries Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | - | 8 |
| Apr 27, 2026 | 299.60 | 290.20 | 290.10 | 290.20 | 290.20 | -3.14% | 7,479 |
| Apr 24, 2026 | 296.30 | 299.70 | 290.20 | 299.60 | 299.60 | 1.11% | 4,193 |
| Apr 23, 2026 | 285.80 | 296.70 | 296.10 | 296.30 | 296.30 | 3.67% | 1,953 |
| Apr 20, 2026 | 287.10 | 280.30 | 280.30 | 285.80 | 285.80 | -0.45% | 143 |
| Apr 17, 2026 | 284.70 | 295.50 | 284.60 | 287.10 | 287.10 | 0.84% | 8,181 |
| Apr 16, 2026 | 278.10 | 285.00 | 278.10 | 284.70 | 284.70 | 2.37% | 10,465 |
| Apr 15, 2026 | 276.60 | 283.00 | 274.00 | 278.10 | 278.10 | 0.54% | 45,388 |
| Apr 14, 2026 | 269.80 | 280.00 | 269.80 | 276.60 | 276.60 | 2.52% | 12,145 |
| Apr 13, 2026 | 276.00 | 276.00 | 268.60 | 269.80 | 269.80 | -2.25% | 129,407 |
| Apr 10, 2026 | 270.10 | 279.90 | 275.00 | 276.00 | 276.00 | 2.18% | 4,038 |
| Apr 9, 2026 | 263.10 | 277.00 | 263.10 | 270.10 | 270.10 | 2.66% | 92,714 |
| Apr 6, 2026 | 265.20 | 265.20 | 255.60 | 263.10 | 263.10 | -0.79% | 13,007 |
| Apr 3, 2026 | 268.50 | 273.90 | 264.30 | 265.20 | 265.20 | -1.23% | 17,860 |
| Mar 31, 2026 | 270.10 | 281.00 | 265.00 | 268.50 | 268.50 | -0.59% | 16,380 |
| Mar 30, 2026 | 274.40 | 270.10 | 270.10 | 270.10 | 270.10 | -1.57% | 1,361 |
| Mar 27, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - | 124 |
| Mar 26, 2026 | 274.30 | 279.30 | 272.00 | 274.40 | 274.40 | 0.04% | 1,847 |
| Mar 25, 2026 | 274.50 | 270.10 | 270.10 | 274.30 | 274.30 | -0.07% | 40 |
| Mar 24, 2026 | 279.10 | 285.00 | 269.90 | 274.50 | 274.50 | -1.65% | 17,054 |
| Mar 23, 2026 | 274.70 | 285.00 | 277.00 | 279.10 | 279.10 | 1.60% | 5,742 |
| Mar 20, 2026 | 274.70 | 277.70 | 277.70 | 274.70 | 274.70 | - | 6 |
| Mar 19, 2026 | 275.20 | 267.30 | 267.30 | 274.70 | 274.70 | -0.18% | 45 |
| Mar 18, 2026 | 270.90 | 277.00 | 275.00 | 275.20 | 275.20 | 1.59% | 702 |
| Mar 17, 2026 | 267.00 | 273.10 | 267.00 | 270.90 | 270.90 | 1.46% | 3,156 |
| Mar 16, 2026 | 271.90 | 268.10 | 265.00 | 267.00 | 267.00 | -1.80% | 4,267 |
| Mar 13, 2026 | 272.00 | 272.50 | 270.10 | 271.90 | 271.90 | -0.04% | 391 |
| Mar 12, 2026 | 269.70 | 280.00 | 266.10 | 272.00 | 272.00 | 0.85% | 19,847 |
| Mar 11, 2026 | 270.00 | 270.00 | 266.00 | 269.70 | 269.70 | -0.11% | 8,642 |
| Mar 10, 2026 | 269.20 | 276.00 | 265.10 | 270.00 | 270.00 | 0.30% | 5,634 |
| Mar 9, 2026 | 273.00 | 275.40 | 267.00 | 269.20 | 269.20 | -1.39% | 10,238 |
| Mar 6, 2026 | 277.20 | 278.00 | 268.30 | 273.00 | 273.00 | -1.52% | 19,962 |
| Mar 5, 2026 | 291.10 | 287.70 | 274.10 | 277.20 | 277.20 | -4.77% | 10,547 |
| Mar 4, 2026 | 288.60 | 295.00 | 277.60 | 291.10 | 291.10 | 0.87% | 6,152 |
| Mar 2, 2026 | 280.10 | 290.00 | 276.10 | 288.60 | 288.60 | 3.03% | 4,927 |
| Feb 27, 2026 | 285.50 | 285.50 | 275.00 | 280.10 | 280.10 | -1.89% | 6,403 |
| Feb 26, 2026 | 274.70 | 287.90 | 274.70 | 285.50 | 285.50 | 3.93% | 2,388 |
| Feb 25, 2026 | 278.10 | 275.00 | 270.10 | 274.70 | 274.70 | -1.22% | 4,497 |
| Feb 24, 2026 | 279.10 | 281.00 | 275.00 | 278.10 | 278.10 | -0.36% | 1,961 |
| Feb 23, 2026 | 280.10 | 279.90 | 277.50 | 279.10 | 279.10 | -0.36% | 4,595 |
| Feb 20, 2026 | 276.50 | 285.00 | 276.30 | 280.10 | 280.10 | 1.30% | 11,874 |
| Feb 19, 2026 | 284.50 | 284.50 | 275.00 | 276.50 | 276.50 | -2.81% | 15,494 |
| Feb 18, 2026 | 270.00 | 289.90 | 270.00 | 284.50 | 284.50 | 1.64% | 22,236 |
| Feb 17, 2026 | 277.60 | 280.80 | 269.10 | 279.90 | 279.90 | 0.83% | 45,741 |
| Feb 16, 2026 | 273.20 | 279.20 | 270.00 | 277.60 | 277.60 | 1.61% | 26,326 |
| Feb 13, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - | 839 |
| Feb 12, 2026 | 269.30 | 281.00 | 262.20 | 273.20 | 273.20 | 1.45% | 9,315 |
| Feb 11, 2026 | 266.80 | 272.00 | 261.10 | 269.30 | 269.30 | 0.94% | 11,395 |
| Feb 10, 2026 | 272.50 | 274.00 | 256.60 | 266.80 | 266.80 | -2.09% | 14,679 |
| Feb 9, 2026 | 272.30 | 279.60 | 260.20 | 272.50 | 272.50 | 0.07% | 8,318 |
| Feb 6, 2026 | 262.60 | 279.50 | 262.60 | 272.30 | 272.30 | 3.69% | 2,552 |
| Feb 5, 2026 | 270.90 | 289.00 | 257.60 | 262.60 | 262.60 | -3.06% | 28,157 |
| Feb 4, 2026 | 264.30 | 275.80 | 262.20 | 270.90 | 270.90 | 2.50% | 3,650 |
| Feb 3, 2026 | 261.10 | 278.10 | 258.40 | 264.30 | 264.30 | 1.23% | 130,678 |
| Feb 2, 2026 | 299.00 | 299.00 | 250.00 | 261.10 | 261.10 | -12.68% | 146,807 |
| Jan 30, 2026 | 263.30 | 307.20 | 263.30 | 299.00 | 299.00 | 13.56% | 97,250 |
| Jan 29, 2026 | 243.00 | 264.40 | 242.10 | 263.30 | 263.30 | 8.35% | 100,699 |
| Jan 28, 2026 | 239.20 | 245.00 | 237.10 | 243.00 | 243.00 | 1.59% | 1,587 |
| Jan 27, 2026 | 245.40 | 243.90 | 235.00 | 239.20 | 239.20 | -2.53% | 5,639 |
| Jan 26, 2026 | 230.30 | 256.00 | 237.70 | 245.40 | 245.40 | 6.56% | 39,023 |
| Jan 23, 2026 | 225.70 | 241.10 | 230.00 | 230.30 | 230.30 | 2.04% | 895 |
| Jan 22, 2026 | 232.00 | 233.00 | 220.00 | 225.70 | 225.70 | -2.72% | 17,411 |
| Jan 21, 2026 | 232.20 | 232.00 | 230.00 | 232.00 | 232.00 | -0.09% | 11,879 |
| Jan 20, 2026 | 238.40 | 236.00 | 232.00 | 232.20 | 232.20 | -2.60% | 23,176 |
| Jan 19, 2026 | 235.90 | 243.00 | 243.00 | 238.40 | 238.40 | 1.06% | 287 |
| Jan 16, 2026 | 236.00 | 235.00 | 235.00 | 235.90 | 235.90 | -0.04% | 43 |
| Jan 15, 2026 | 232.70 | 236.90 | 235.80 | 236.00 | 236.00 | 1.42% | 3,190 |
| Jan 14, 2026 | 241.60 | 241.60 | 227.10 | 232.70 | 232.70 | -3.68% | 31,544 |
| Jan 13, 2026 | 243.10 | 242.00 | 235.20 | 241.60 | 241.60 | -0.62% | 1,513 |
| Jan 12, 2026 | 250.00 | 250.00 | 241.00 | 243.10 | 243.10 | -0.41% | 6,603 |
| Jan 9, 2026 | 245.20 | 245.40 | 237.60 | 244.10 | 244.10 | -0.45% | 318 |
| Jan 8, 2026 | 246.50 | 246.50 | 234.70 | 245.20 | 245.20 | -0.53% | 2,240 |
| Jan 7, 2026 | 245.50 | 248.00 | 245.00 | 246.50 | 246.50 | 0.41% | 1,857 |
| Jan 6, 2026 | 250.00 | 250.00 | 243.00 | 245.50 | 245.50 | -2.31% | 11,733 |
| Jan 5, 2026 | 253.80 | 253.50 | 250.00 | 251.30 | 251.30 | -0.99% | 1,459 |
| Jan 1, 2026 | 244.50 | 255.50 | 250.00 | 253.80 | 253.80 | 3.80% | 3,033 |
| Dec 31, 2025 | 244.10 | 250.00 | 239.60 | 244.50 | 244.50 | 0.16% | 10,342 |
| Dec 30, 2025 | 238.80 | 246.40 | 239.00 | 244.10 | 244.10 | 2.22% | 11,882 |
| Dec 29, 2025 | 234.40 | 240.80 | 234.40 | 238.80 | 238.80 | 1.88% | 8,253 |
| Dec 28, 2025 | 235.00 | 235.40 | 232.10 | 234.40 | 234.40 | -0.26% | 26,273 |
| Dec 25, 2025 | 225.40 | 235.00 | 222.50 | 235.00 | 235.00 | 4.26% | 61,482 |
| Dec 24, 2025 | 216.50 | 226.50 | 216.50 | 225.40 | 225.40 | 2.45% | 59,609 |
| Dec 23, 2025 | 220.00 | 220.00 | 217.00 | 220.00 | 220.00 | - | 86,047 |
| Dec 22, 2025 | 220.10 | 220.10 | 220.00 | 220.00 | 220.00 | -0.05% | 37,825 |
| Dec 21, 2025 | 221.20 | 221.40 | 220.00 | 220.10 | 220.10 | -2.52% | 32,082 |
| Dec 18, 2025 | 229.00 | 230.00 | 221.10 | 225.80 | 225.80 | -1.40% | 37,137 |
| Dec 17, 2025 | 225.30 | 229.40 | 224.10 | 229.00 | 229.00 | 1.64% | 28,180 |
| Dec 16, 2025 | 225.80 | 228.30 | 221.10 | 225.30 | 225.30 | -0.22% | 7,378 |
| Dec 15, 2025 | 220.20 | 228.00 | 220.00 | 225.80 | 225.80 | 2.54% | 50,648 |
| Dec 14, 2025 | 220.30 | 222.90 | 220.00 | 220.20 | 220.20 | -0.05% | 30,816 |
| Dec 11, 2025 | 220.00 | 226.00 | 220.10 | 220.30 | 220.30 | 0.14% | 72,693 |
| Dec 10, 2025 | 220.10 | 220.00 | 220.00 | 220.00 | 220.00 | -0.05% | 60,138 |
| Dec 9, 2025 | 220.20 | 220.20 | 220.00 | 220.10 | 220.10 | -0.05% | 7,005 |
| Dec 8, 2025 | 219.30 | 224.90 | 220.00 | 220.20 | 220.20 | 0.41% | 15,422 |
| Dec 7, 2025 | 221.80 | 223.90 | 215.00 | 219.30 | 219.30 | -1.13% | 7,338 |
| 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 |