Isras Holdings Ltd (TLV:ISHO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 32,190
-550 (-1.68%)
At close: Mar 9, 2026
Isras Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32,580.00 | 33,330.00 | 32,350.00 | 32,740.00 | 32,740.00 | 0.49% | 3,733 |
| Mar 5, 2026 | 31,850.00 | 33,060.00 | 31,840.00 | 32,580.00 | 32,580.00 | 1.75% | 9,839 |
| Mar 4, 2026 | 31,890.00 | 32,610.00 | 30,980.00 | 32,020.00 | 32,020.00 | 0.41% | 49,263 |
| Mar 2, 2026 | 32,570.00 | 34,830.00 | 31,540.00 | 31,890.00 | 31,890.00 | -2.09% | 22,012 |
| Feb 27, 2026 | 34,640.00 | 35,050.00 | 32,570.00 | 32,570.00 | 32,570.00 | -5.98% | 11,724 |
| Feb 26, 2026 | 35,550.00 | 35,550.00 | 34,280.00 | 34,640.00 | 34,640.00 | -2.56% | 5,239 |
| Feb 25, 2026 | 36,970.00 | 37,080.00 | 35,250.00 | 35,550.00 | 35,550.00 | -3.34% | 5,999 |
| Feb 24, 2026 | 38,540.00 | 38,550.00 | 36,560.00 | 36,780.00 | 36,780.00 | -4.57% | 3,005 |
| Feb 23, 2026 | 40,120.00 | 39,730.00 | 38,220.00 | 38,540.00 | 38,540.00 | -3.94% | 1,939 |
| Feb 20, 2026 | 40,660.00 | 40,790.00 | 39,850.00 | 40,120.00 | 40,120.00 | 0.88% | 2,884 |
| Feb 19, 2026 | 40,260.00 | 40,310.00 | 39,440.00 | 39,770.00 | 39,770.00 | -1.22% | 2,689 |
| Feb 18, 2026 | 41,040.00 | 41,340.00 | 39,940.00 | 40,260.00 | 40,260.00 | -1.90% | 3,435 |
| Feb 17, 2026 | 41,690.00 | 41,850.00 | 40,570.00 | 41,040.00 | 41,040.00 | -1.56% | 2,903 |
| Feb 16, 2026 | 43,280.00 | 43,970.00 | 41,520.00 | 41,690.00 | 41,690.00 | -2.50% | 40,547 |
| Feb 13, 2026 | 43,330.00 | 43,330.00 | 42,440.00 | 42,760.00 | 42,760.00 | -1.32% | 854 |
| Feb 12, 2026 | 43,190.00 | 43,770.00 | 42,670.00 | 43,330.00 | 43,330.00 | 0.32% | 4,151 |
| Feb 11, 2026 | 42,160.00 | 43,590.00 | 42,160.00 | 43,190.00 | 43,190.00 | 0.33% | 3,242 |
| Feb 10, 2026 | 42,910.00 | 43,660.00 | 42,200.00 | 43,050.00 | 43,050.00 | 0.33% | 6,539 |
| Feb 9, 2026 | 43,120.00 | 43,870.00 | 42,490.00 | 42,910.00 | 42,910.00 | -0.49% | 3,264 |
| Feb 6, 2026 | 43,820.00 | 44,780.00 | 43,090.00 | 43,120.00 | 43,120.00 | -1.55% | 2,985 |
| Feb 5, 2026 | 45,910.00 | 48,730.00 | 43,800.00 | 43,800.00 | 43,800.00 | -4.60% | 38,007 |
| Feb 4, 2026 | 47,540.00 | 47,540.00 | 44,350.00 | 45,910.00 | 45,910.00 | 1.41% | 3,232 |
| Feb 3, 2026 | 45,020.00 | 46,210.00 | 44,800.00 | 45,270.00 | 45,270.00 | 0.56% | 3,155 |
| Feb 2, 2026 | 44,120.00 | 45,990.00 | 43,640.00 | 45,020.00 | 45,020.00 | 2.04% | 3,789 |
| Jan 30, 2026 | 45,000.00 | 45,130.00 | 44,120.00 | 44,120.00 | 44,120.00 | -1.96% | 3,170 |
| Jan 29, 2026 | 45,520.00 | 45,750.00 | 44,720.00 | 45,000.00 | 45,000.00 | -1.14% | 3,464 |
| Jan 28, 2026 | 47,480.00 | 48,090.00 | 45,520.00 | 45,520.00 | 45,520.00 | -4.13% | 3,553 |
| Jan 27, 2026 | 47,770.00 | 48,000.00 | 46,610.00 | 47,480.00 | 47,480.00 | -0.04% | 2,284 |
| Jan 26, 2026 | 49,750.00 | 50,300.00 | 47,500.00 | 47,500.00 | 47,500.00 | -4.52% | 3,706 |
| Jan 23, 2026 | 51,210.00 | 51,210.00 | 49,670.00 | 49,750.00 | 49,750.00 | -1.54% | 2,313 |
| Jan 22, 2026 | 49,630.00 | 50,990.00 | 49,530.00 | 50,530.00 | 50,530.00 | 1.81% | 3,501 |
| Jan 21, 2026 | 50,020.00 | 50,100.00 | 48,820.00 | 49,630.00 | 49,630.00 | -0.78% | 2,569 |
| Jan 20, 2026 | 50,040.00 | 50,580.00 | 47,980.00 | 50,020.00 | 50,020.00 | -0.04% | 3,176 |
| Jan 19, 2026 | 51,350.00 | 51,340.00 | 49,660.00 | 50,040.00 | 50,040.00 | -2.55% | 10,636 |
| Jan 16, 2026 | 50,720.00 | 51,400.00 | 50,290.00 | 51,350.00 | 51,350.00 | 1.74% | 1,125 |
| Jan 15, 2026 | 49,700.00 | 51,460.00 | 48,680.00 | 50,470.00 | 50,470.00 | 1.04% | 6,569 |
| Jan 14, 2026 | 50,450.00 | 51,370.00 | 49,450.00 | 49,950.00 | 49,950.00 | -0.99% | 5,053 |
| Jan 13, 2026 | 49,480.00 | 50,770.00 | 48,860.00 | 50,450.00 | 50,450.00 | 1.96% | 2,768 |
| Jan 12, 2026 | 48,430.00 | 49,480.00 | 47,980.00 | 49,480.00 | 49,480.00 | 2.17% | 4,488 |
| Jan 9, 2026 | 48,230.00 | 49,040.00 | 47,910.00 | 48,430.00 | 48,430.00 | 0.41% | 1,073 |
| Jan 8, 2026 | 48,150.00 | 48,610.00 | 47,520.00 | 48,230.00 | 48,230.00 | 0.21% | 2,092 |
| Jan 7, 2026 | 48,600.00 | 48,600.00 | 47,710.00 | 48,130.00 | 48,130.00 | -0.97% | 3,826 |
| Jan 6, 2026 | 48,240.00 | 49,200.00 | 47,650.00 | 48,600.00 | 48,600.00 | 0.75% | 4,898 |
| Jan 5, 2026 | 47,710.00 | 49,030.00 | 47,000.00 | 48,240.00 | 48,240.00 | 3.14% | 4,224 |
| Jan 1, 2026 | 45,400.00 | 47,150.00 | 45,000.00 | 46,770.00 | 46,770.00 | 3.02% | 1,606 |
| Dec 31, 2025 | 44,360.00 | 45,400.00 | 43,650.00 | 45,400.00 | 45,400.00 | 2.34% | 3,803 |
| Dec 30, 2025 | 43,350.00 | 44,650.00 | 43,000.00 | 44,360.00 | 44,360.00 | 2.33% | 4,128 |
| Dec 29, 2025 | 43,350.00 | 44,250.00 | 42,660.00 | 43,350.00 | 43,350.00 | - | 8,112 |
| Dec 28, 2025 | 43,100.00 | 45,400.00 | 42,620.00 | 43,350.00 | 43,350.00 | 0.58% | 4,270 |
| Dec 25, 2025 | 42,810.00 | 43,670.00 | 42,810.00 | 43,100.00 | 43,100.00 | -0.62% | 3,056 |
| Dec 24, 2025 | 42,080.00 | 43,790.00 | 42,080.00 | 43,370.00 | 43,370.00 | 3.07% | 2,761 |
| Dec 23, 2025 | 42,170.00 | 42,490.00 | 41,900.00 | 42,080.00 | 42,080.00 | -0.21% | 2,352 |
| Dec 22, 2025 | 41,060.00 | 42,190.00 | 40,780.00 | 42,170.00 | 42,170.00 | 2.70% | 5,448 |
| Dec 21, 2025 | 39,670.00 | 41,440.00 | 39,670.00 | 41,060.00 | 41,060.00 | 1.53% | 602 |
| Dec 18, 2025 | 40,070.00 | 40,930.00 | 39,870.00 | 40,440.00 | 40,440.00 | 0.92% | 7,628 |
| Dec 17, 2025 | 40,280.00 | 41,330.00 | 39,620.00 | 40,070.00 | 40,070.00 | -0.52% | 8,294 |
| Dec 16, 2025 | 39,270.00 | 40,740.00 | 39,270.00 | 40,280.00 | 40,280.00 | 2.60% | 4,092 |
| Dec 15, 2025 | 41,570.00 | 41,570.00 | 39,110.00 | 39,260.00 | 39,260.00 | -2.73% | 7,450 |
| Dec 14, 2025 | 39,090.00 | 40,440.00 | 38,690.00 | 40,360.00 | 40,360.00 | 3.25% | 1,318 |
| Dec 11, 2025 | 36,980.00 | 39,170.00 | 36,980.00 | 39,090.00 | 39,090.00 | 5.53% | 9,421 |
| Dec 10, 2025 | 38,040.00 | 38,300.00 | 36,730.00 | 37,040.00 | 37,040.00 | -2.63% | 3,799 |
| Dec 9, 2025 | 38,540.00 | 39,170.00 | 37,590.00 | 38,040.00 | 38,040.00 | -1.30% | 3,240 |
| Dec 8, 2025 | 39,010.00 | 39,300.00 | 38,250.00 | 38,540.00 | 38,540.00 | -1.83% | 5,005 |
| Dec 7, 2025 | 37,680.00 | 39,340.00 | 37,360.00 | 39,260.00 | 39,260.00 | 4.19% | 1,321 |
| 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 |