Isras Holdings Ltd (TLV:ISHO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 37,680
-250 (-0.66%)
At close: Dec 4, 2025
Isras Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37,930.00 | 38,310.00 | 37,120.00 | 37,680.00 | 37,680.00 | -0.66% | 3,861 |
| Dec 3, 2025 | 37,980.00 | 39,270.00 | 37,720.00 | 37,930.00 | 37,930.00 | -0.13% | 4,632 |
| Dec 2, 2025 | 37,680.00 | 39,560.00 | 36,940.00 | 37,980.00 | 37,980.00 | 0.80% | 5,499 |
| Dec 1, 2025 | 38,750.00 | 38,750.00 | 37,370.00 | 37,680.00 | 37,680.00 | -2.76% | 2,225 |
| Nov 30, 2025 | 37,720.00 | 39,450.00 | 37,720.00 | 38,750.00 | 38,750.00 | 2.73% | 2,142 |
| Nov 27, 2025 | 37,840.00 | 37,980.00 | 37,000.00 | 37,720.00 | 37,720.00 | -0.32% | 1,839 |
| Nov 26, 2025 | 37,570.00 | 39,650.00 | 37,250.00 | 37,840.00 | 37,840.00 | 0.72% | 3,353 |
| Nov 25, 2025 | 37,990.00 | 38,950.00 | 37,250.00 | 37,570.00 | 37,570.00 | -1.11% | 2,122 |
| Nov 24, 2025 | 37,470.00 | 38,460.00 | 37,470.00 | 37,990.00 | 37,990.00 | 1.39% | 4,542 |
| Nov 23, 2025 | 37,360.00 | 39,410.00 | 37,020.00 | 37,470.00 | 37,470.00 | -0.21% | 971 |
| Nov 20, 2025 | 37,530.00 | 40,000.00 | 37,300.00 | 37,550.00 | 37,550.00 | -1.73% | 2,695 |
| Nov 19, 2025 | 38,880.00 | 39,300.00 | 37,740.00 | 38,210.00 | 38,210.00 | -1.72% | 4,487 |
| Nov 18, 2025 | 39,920.00 | 40,750.00 | 38,340.00 | 38,880.00 | 38,880.00 | -2.61% | 3,880 |
| Nov 17, 2025 | 41,140.00 | 41,640.00 | 39,670.00 | 39,920.00 | 39,920.00 | -2.97% | 6,895 |
| Nov 16, 2025 | 40,090.00 | 41,180.00 | 40,090.00 | 41,140.00 | 41,140.00 | 2.34% | 1,606 |
| Nov 13, 2025 | 39,940.00 | 40,210.00 | 39,630.00 | 40,200.00 | 40,200.00 | 0.65% | 5,040 |
| Nov 12, 2025 | 39,110.00 | 40,240.00 | 39,110.00 | 39,940.00 | 39,940.00 | 2.12% | 6,339 |
| Nov 11, 2025 | 39,620.00 | 39,990.00 | 38,710.00 | 39,110.00 | 39,110.00 | -1.29% | 4,447 |
| Nov 10, 2025 | 39,820.00 | 40,830.00 | 39,480.00 | 39,620.00 | 39,620.00 | -0.50% | 7,400 |
| Nov 9, 2025 | 39,000.00 | 39,820.00 | 39,000.00 | 39,820.00 | 39,820.00 | 2.10% | 2,813 |
| Nov 6, 2025 | 38,790.00 | 40,220.00 | 38,770.00 | 39,000.00 | 39,000.00 | 0.54% | 158,684 |
| Nov 5, 2025 | 38,850.00 | 39,760.00 | 38,370.00 | 38,790.00 | 38,790.00 | -0.15% | 9,810 |
| Nov 4, 2025 | 40,000.00 | 41,180.00 | 38,510.00 | 38,850.00 | 38,850.00 | -2.88% | 8,898 |
| Nov 3, 2025 | 40,820.00 | 41,000.00 | 39,620.00 | 40,000.00 | 40,000.00 | -2.01% | 10,680 |
| Nov 2, 2025 | 40,180.00 | 41,060.00 | 39,700.00 | 40,820.00 | 40,820.00 | 1.59% | 2,686 |
| Oct 30, 2025 | 39,760.00 | 40,320.00 | 39,530.00 | 40,180.00 | 40,180.00 | 1.23% | 10,806 |
| Oct 29, 2025 | 39,230.00 | 40,230.00 | 38,820.00 | 39,690.00 | 39,690.00 | 1.17% | 8,219 |
| Oct 28, 2025 | 38,350.00 | 39,300.00 | 37,770.00 | 39,230.00 | 39,230.00 | 2.29% | 126,909 |
| Oct 27, 2025 | 40,490.00 | 40,490.00 | 37,260.00 | 38,350.00 | 38,350.00 | -2.66% | 14,380 |
| Oct 26, 2025 | 38,940.00 | 40,090.00 | 38,070.00 | 39,400.00 | 39,400.00 | 1.18% | 2,297 |
| Oct 23, 2025 | 37,660.00 | 39,300.00 | 37,410.00 | 38,940.00 | 38,940.00 | 3.40% | 7,346 |
| Oct 22, 2025 | 36,910.00 | 38,490.00 | 36,620.00 | 37,660.00 | 37,660.00 | 2.03% | 3,389 |
| Oct 21, 2025 | 37,490.00 | 37,810.00 | 36,420.00 | 36,910.00 | 36,910.00 | -1.55% | 4,324 |
| Oct 20, 2025 | 38,420.00 | 39,170.00 | 37,310.00 | 37,490.00 | 37,490.00 | 0.48% | 4,863 |
| Oct 19, 2025 | 38,640.00 | 38,900.00 | 37,150.00 | 37,310.00 | 37,310.00 | -3.44% | 2,937 |
| Oct 16, 2025 | 38,150.00 | 39,500.00 | 37,920.00 | 38,640.00 | 38,640.00 | 1.28% | 7,119 |
| Oct 15, 2025 | 39,510.00 | 40,160.00 | 38,150.00 | 38,150.00 | 38,150.00 | -2.68% | 6,966 |
| Oct 12, 2025 | 39,700.00 | 40,530.00 | 38,970.00 | 39,200.00 | 39,200.00 | -2.00% | 3,002 |
| Oct 9, 2025 | 38,420.00 | 40,000.00 | 38,420.00 | 40,000.00 | 40,000.00 | 5.21% | 8,987 |
| Oct 8, 2025 | 36,810.00 | 38,920.00 | 35,850.00 | 38,020.00 | 38,020.00 | 3.29% | 5,515 |
| Oct 5, 2025 | 39,000.00 | 39,490.00 | 36,630.00 | 36,810.00 | 36,810.00 | -1.05% | 4,508 |
| Sep 30, 2025 | 35,490.00 | 37,930.00 | 35,480.00 | 37,200.00 | 37,200.00 | 5.35% | 41,556 |
| Sep 29, 2025 | 34,670.00 | 36,190.00 | 34,830.00 | 35,310.00 | 35,310.00 | 1.85% | 22,664 |
| Sep 28, 2025 | 33,640.00 | 34,940.00 | 32,360.00 | 34,670.00 | 34,670.00 | 7.57% | 8,961 |
| Sep 25, 2025 | 33,860.00 | 33,980.00 | 32,230.00 | 32,230.00 | 32,230.00 | -2.92% | 7,137 |
| Sep 21, 2025 | 33,940.00 | 34,260.00 | 33,110.00 | 33,200.00 | 33,200.00 | -2.18% | 1,190 |
| Sep 18, 2025 | 32,970.00 | 33,940.00 | 32,900.00 | 33,940.00 | 33,940.00 | 2.94% | 5,675 |
| Sep 17, 2025 | 33,990.00 | 34,440.00 | 32,970.00 | 32,970.00 | 32,970.00 | -3.00% | 5,420 |
| Sep 16, 2025 | 34,580.00 | 34,670.00 | 33,660.00 | 33,990.00 | 33,990.00 | -2.33% | 3,913 |
| Sep 15, 2025 | 36,350.00 | 36,820.00 | 34,660.00 | 34,800.00 | 34,800.00 | -4.26% | 3,824 |
| Sep 14, 2025 | 37,090.00 | 37,140.00 | 36,020.00 | 36,350.00 | 36,350.00 | -2.00% | 664 |
| Sep 11, 2025 | 37,840.00 | 37,980.00 | 36,840.00 | 37,090.00 | 37,090.00 | -1.98% | 2,286 |
| Sep 10, 2025 | 37,440.00 | 38,020.00 | 36,620.00 | 37,840.00 | 37,840.00 | 1.07% | 2,330 |
| Sep 9, 2025 | 37,590.00 | 38,180.00 | 36,930.00 | 37,440.00 | 37,440.00 | -0.40% | 3,978 |
| Sep 8, 2025 | 38,170.00 | 38,890.00 | 37,410.00 | 37,590.00 | 37,590.00 | -1.18% | 2,832 |
| Sep 7, 2025 | 36,840.00 | 38,210.00 | 36,840.00 | 38,040.00 | 38,040.00 | 4.22% | 1,116 |
| Sep 4, 2025 | 35,170.00 | 36,530.00 | 35,170.00 | 36,500.00 | 36,500.00 | 3.14% | 1,818 |
| Sep 3, 2025 | 35,520.00 | 36,740.00 | 35,390.00 | 35,390.00 | 35,390.00 | -0.37% | 2,363 |
| Sep 2, 2025 | 37,280.00 | 37,290.00 | 35,520.00 | 35,520.00 | 35,520.00 | -4.72% | 2,864 |
| Sep 1, 2025 | 38,040.00 | 38,100.00 | 37,070.00 | 37,280.00 | 37,280.00 | -2.00% | 1,307 |
| Aug 31, 2025 | 38,670.00 | 38,970.00 | 37,980.00 | 38,040.00 | 38,040.00 | -1.63% | 795 |
| Aug 28, 2025 | 37,790.00 | 38,690.00 | 37,790.00 | 38,670.00 | 38,670.00 | 0.94% | 1,859 |
| Aug 27, 2025 | 38,470.00 | 38,920.00 | 37,770.00 | 38,310.00 | 38,310.00 | -0.42% | 2,093 |
| Aug 26, 2025 | 39,530.00 | 39,870.00 | 37,930.00 | 38,470.00 | 38,470.00 | -2.68% | 4,260 |
| Aug 25, 2025 | 38,810.00 | 40,270.00 | 38,810.00 | 39,530.00 | 39,530.00 | -2.03% | 2,457 |
| Aug 24, 2025 | 38,320.00 | 40,350.00 | 38,460.00 | 40,350.00 | 40,350.00 | 5.30% | 2,094 |
| Aug 21, 2025 | 39,210.00 | 39,640.00 | 38,000.00 | 38,320.00 | 38,320.00 | -3.01% | 2,998 |
| Aug 20, 2025 | 39,760.00 | 39,760.00 | 39,110.00 | 39,510.00 | 39,510.00 | -0.63% | 1,399 |
| Aug 19, 2025 | 38,770.00 | 40,500.00 | 38,770.00 | 39,760.00 | 39,760.00 | 0.94% | 2,482 |
| Aug 18, 2025 | 40,410.00 | 40,520.00 | 39,350.00 | 39,390.00 | 39,390.00 | -2.52% | 1,922 |
| Aug 17, 2025 | 39,230.00 | 40,650.00 | 39,230.00 | 40,410.00 | 40,410.00 | 3.01% | 643 |
| Aug 14, 2025 | 39,300.00 | 40,260.00 | 39,150.00 | 39,230.00 | 39,230.00 | -0.18% | 4,953 |
| Aug 13, 2025 | 38,400.00 | 39,910.00 | 38,400.00 | 39,300.00 | 39,300.00 | 2.34% | 2,552 |
| Aug 12, 2025 | 37,390.00 | 39,150.00 | 37,390.00 | 38,400.00 | 38,400.00 | -1.08% | 3,707 |
| Aug 11, 2025 | 39,100.00 | 39,100.00 | 38,310.00 | 38,820.00 | 38,820.00 | 0.23% | 6,755 |
| Aug 10, 2025 | 38,250.00 | 39,490.00 | 38,220.00 | 38,730.00 | 38,730.00 | 1.25% | 2,624 |
| Aug 7, 2025 | 38,180.00 | 38,940.00 | 37,590.00 | 38,250.00 | 38,250.00 | 0.18% | 38,489 |
| Aug 6, 2025 | 38,770.00 | 39,000.00 | 38,050.00 | 38,180.00 | 38,180.00 | -1.52% | 7,762 |
| Aug 5, 2025 | 40,640.00 | 40,710.00 | 38,740.00 | 38,770.00 | 38,770.00 | -4.60% | 10,301 |
| Aug 4, 2025 | 41,780.00 | 41,920.00 | 39,950.00 | 40,640.00 | 40,640.00 | -3.12% | 6,971 |
| Jul 31, 2025 | 42,390.00 | 42,900.00 | 41,600.00 | 41,950.00 | 41,950.00 | -1.04% | 3,532 |
| Jul 30, 2025 | 44,170.00 | 44,170.00 | 41,980.00 | 42,390.00 | 42,390.00 | -3.44% | 3,322 |
| Jul 29, 2025 | 44,720.00 | 44,720.00 | 43,810.00 | 43,900.00 | 43,900.00 | -1.01% | 4,468 |
| Jul 28, 2025 | 44,700.00 | 45,380.00 | 44,350.00 | 44,350.00 | 44,350.00 | -0.78% | 6,757 |
| Jul 27, 2025 | 45,520.00 | 45,480.00 | 44,600.00 | 44,700.00 | 44,700.00 | -1.80% | 2,201 |
| Jul 24, 2025 | 46,410.00 | 46,860.00 | 45,520.00 | 45,520.00 | 45,520.00 | -1.58% | 6,425 |
| Jul 23, 2025 | 46,330.00 | 47,310.00 | 45,580.00 | 46,250.00 | 46,250.00 | -0.17% | 6,207 |
| Jul 22, 2025 | 46,890.00 | 47,660.00 | 46,330.00 | 46,330.00 | 46,330.00 | -1.19% | 5,141 |
| Jul 21, 2025 | 46,160.00 | 47,430.00 | 45,800.00 | 46,890.00 | 46,890.00 | 1.58% | 11,228 |
| Jul 20, 2025 | 47,520.00 | 47,540.00 | 44,870.00 | 46,160.00 | 46,160.00 | -2.86% | 1,510 |
| Jul 17, 2025 | 47,780.00 | 48,460.00 | 47,400.00 | 47,520.00 | 47,520.00 | -0.54% | 6,811 |
| Jul 16, 2025 | 47,770.00 | 48,310.00 | 47,230.00 | 47,780.00 | 47,780.00 | 0.02% | 4,673 |
| Jul 15, 2025 | 46,930.00 | 48,610.00 | 46,930.00 | 47,770.00 | 47,770.00 | 1.79% | 6,252 |
| Jul 14, 2025 | 47,150.00 | 47,980.00 | 46,170.00 | 46,930.00 | 46,930.00 | -0.47% | 5,000 |
| Jul 13, 2025 | 49,500.00 | 49,500.00 | 46,570.00 | 47,150.00 | 47,150.00 | -4.75% | 2,157 |
| Jul 10, 2025 | 49,000.00 | 49,500.00 | 48,460.00 | 49,500.00 | 49,500.00 | 1.02% | 3,356 |
| Jul 9, 2025 | 46,470.00 | 49,410.00 | 46,470.00 | 49,000.00 | 49,000.00 | 1.24% | 4,679 |
| Jul 8, 2025 | 48,460.00 | 49,000.00 | 46,800.00 | 48,400.00 | 48,400.00 | 0.79% | 6,690 |
| Jul 7, 2025 | 48,510.00 | 48,950.00 | 47,850.00 | 48,020.00 | 48,020.00 | -1.01% | 4,182 |
| Jul 6, 2025 | 48,810.00 | 49,440.00 | 48,500.00 | 48,510.00 | 48,510.00 | -0.61% | 1,918 |