Isras Holdings Ltd (TLV:ISHO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 33,430
+920 (2.83%)
At close: Apr 28, 2026
Isras Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32,600.00 | 33,470.00 | 32,580.00 | 33,430.00 | 33,430.00 | 2.83% | 7,129 |
| Apr 27, 2026 | 32,150.00 | 32,690.00 | 31,990.00 | 32,510.00 | 32,510.00 | 1.12% | 6,066 |
| Apr 24, 2026 | 31,690.00 | 32,470.00 | 31,250.00 | 32,150.00 | 32,150.00 | 1.26% | 18,044 |
| Apr 23, 2026 | 32,330.00 | 32,330.00 | 31,450.00 | 31,750.00 | 31,750.00 | -1.09% | 14,834 |
| Apr 20, 2026 | 31,050.00 | 32,100.00 | 30,510.00 | 32,100.00 | 32,100.00 | 3.38% | 11,217 |
| Apr 17, 2026 | 30,190.00 | 31,790.00 | 30,070.00 | 31,050.00 | 31,050.00 | 3.40% | 8,765 |
| Apr 16, 2026 | 29,960.00 | 30,520.00 | 29,610.00 | 30,030.00 | 30,030.00 | 0.23% | 11,920 |
| Apr 15, 2026 | 30,110.00 | 30,340.00 | 29,730.00 | 29,960.00 | 29,960.00 | -0.50% | 6,867 |
| Apr 14, 2026 | 29,600.00 | 30,420.00 | 29,460.00 | 30,110.00 | 30,110.00 | -3.18% | 10,256 |
| Apr 13, 2026 | 32,020.00 | 32,100.00 | 31,100.00 | 31,100.00 | 29,600.00 | -2.87% | 7,691 |
| Apr 10, 2026 | 31,670.00 | 32,560.00 | 31,280.00 | 32,020.00 | 30,475.63 | 1.11% | 9,268 |
| Apr 9, 2026 | 30,950.00 | 32,220.00 | 30,950.00 | 31,670.00 | 30,142.51 | 2.33% | 9,383 |
| Apr 6, 2026 | 31,000.00 | 31,780.00 | 30,360.00 | 30,950.00 | 29,457.23 | -0.16% | 11,862 |
| Apr 3, 2026 | 31,110.00 | 31,510.00 | 30,240.00 | 31,000.00 | 29,504.82 | 1.34% | 3,140 |
| Mar 31, 2026 | 29,290.00 | 30,810.00 | 29,290.00 | 30,590.00 | 29,114.60 | 4.44% | 12,116 |
| Mar 30, 2026 | 29,770.00 | 30,000.00 | 27,970.00 | 29,290.00 | 27,877.30 | 2.31% | 11,719 |
| Mar 27, 2026 | 28,430.00 | 29,230.00 | 28,430.00 | 28,630.00 | 27,249.13 | -1.11% | 4,941 |
| Mar 26, 2026 | 29,400.00 | 29,500.00 | 28,530.00 | 28,950.00 | 27,553.70 | -1.53% | 9,071 |
| Mar 25, 2026 | 28,500.00 | 29,920.00 | 28,100.00 | 29,400.00 | 27,981.99 | 3.16% | 68,735 |
| Mar 24, 2026 | 28,390.00 | 29,780.00 | 27,600.00 | 28,500.00 | 27,125.40 | 0.39% | 199,682 |
| Mar 23, 2026 | 29,700.00 | 30,290.00 | 28,390.00 | 28,390.00 | 27,020.71 | -5.30% | 19,108 |
| Mar 20, 2026 | 29,810.00 | 30,250.00 | 29,780.00 | 29,980.00 | 28,534.02 | 0.57% | 3,813 |
| Mar 19, 2026 | 29,900.00 | 30,840.00 | 29,500.00 | 29,810.00 | 28,372.22 | -0.30% | 5,667 |
| Mar 18, 2026 | 30,040.00 | 30,460.00 | 29,750.00 | 29,900.00 | 28,457.88 | -0.47% | 5,866 |
| Mar 17, 2026 | 29,510.00 | 30,310.00 | 29,000.00 | 30,040.00 | 28,591.13 | 1.83% | 11,707 |
| Mar 16, 2026 | 30,160.00 | 30,320.00 | 29,090.00 | 29,500.00 | 28,077.17 | -2.19% | 9,444 |
| Mar 13, 2026 | 30,530.00 | 30,990.00 | 30,010.00 | 30,160.00 | 28,705.34 | -1.21% | 4,900 |
| Mar 12, 2026 | 32,020.00 | 32,180.00 | 30,530.00 | 30,530.00 | 29,057.49 | -4.65% | 14,235 |
| Mar 11, 2026 | 32,990.00 | 32,990.00 | 31,590.00 | 32,020.00 | 30,475.63 | -1.17% | 10,781 |
| Mar 10, 2026 | 32,510.00 | 32,740.00 | 31,470.00 | 32,400.00 | 30,837.30 | 0.65% | 6,216 |
| Mar 9, 2026 | 32,740.00 | 32,740.00 | 31,400.00 | 32,190.00 | 30,637.43 | -1.68% | 10,001 |
| Mar 6, 2026 | 32,580.00 | 33,330.00 | 32,350.00 | 32,740.00 | 31,160.90 | 0.49% | 3,733 |
| Mar 5, 2026 | 31,850.00 | 33,060.00 | 31,840.00 | 32,580.00 | 31,008.62 | 1.75% | 9,839 |
| Mar 4, 2026 | 31,890.00 | 32,610.00 | 30,980.00 | 32,020.00 | 30,475.63 | 0.41% | 49,263 |
| Mar 2, 2026 | 32,570.00 | 34,830.00 | 31,540.00 | 31,890.00 | 30,351.90 | -2.09% | 22,012 |
| Feb 27, 2026 | 34,640.00 | 35,050.00 | 32,570.00 | 32,570.00 | 30,999.10 | -5.98% | 11,724 |
| Feb 26, 2026 | 35,550.00 | 35,550.00 | 34,280.00 | 34,640.00 | 32,969.26 | -2.56% | 5,239 |
| Feb 25, 2026 | 36,970.00 | 37,080.00 | 35,250.00 | 35,550.00 | 33,835.37 | -3.34% | 5,999 |
| Feb 24, 2026 | 38,540.00 | 38,550.00 | 36,560.00 | 36,780.00 | 35,006.05 | -4.57% | 3,005 |
| Feb 23, 2026 | 40,120.00 | 39,730.00 | 38,220.00 | 38,540.00 | 36,681.16 | -3.94% | 1,939 |
| Feb 20, 2026 | 40,660.00 | 40,790.00 | 39,850.00 | 40,120.00 | 38,184.95 | 0.88% | 2,884 |
| Feb 19, 2026 | 40,260.00 | 40,310.00 | 39,440.00 | 39,770.00 | 37,851.83 | -1.22% | 2,689 |
| Feb 18, 2026 | 41,040.00 | 41,340.00 | 39,940.00 | 40,260.00 | 38,318.20 | -1.90% | 3,435 |
| Feb 17, 2026 | 41,690.00 | 41,850.00 | 40,570.00 | 41,040.00 | 39,060.58 | -1.56% | 2,903 |
| Feb 16, 2026 | 43,280.00 | 43,970.00 | 41,520.00 | 41,690.00 | 39,679.23 | -2.50% | 40,547 |
| Feb 13, 2026 | 43,330.00 | 43,330.00 | 42,440.00 | 42,760.00 | 40,697.62 | -1.32% | 854 |
| Feb 12, 2026 | 43,190.00 | 43,770.00 | 42,670.00 | 43,330.00 | 41,240.13 | 0.32% | 4,151 |
| Feb 11, 2026 | 42,160.00 | 43,590.00 | 42,160.00 | 43,190.00 | 41,106.88 | 0.33% | 3,242 |
| Feb 10, 2026 | 42,910.00 | 43,660.00 | 42,200.00 | 43,050.00 | 40,973.63 | 0.33% | 6,539 |
| Feb 9, 2026 | 43,120.00 | 43,870.00 | 42,490.00 | 42,910.00 | 40,840.39 | -0.49% | 3,264 |
| Feb 6, 2026 | 43,820.00 | 44,780.00 | 43,090.00 | 43,120.00 | 41,040.26 | -1.55% | 2,985 |
| Feb 5, 2026 | 45,910.00 | 48,730.00 | 43,800.00 | 43,800.00 | 41,687.46 | -4.60% | 38,007 |
| Feb 4, 2026 | 47,540.00 | 47,540.00 | 44,350.00 | 45,910.00 | 43,695.69 | 1.41% | 3,232 |
| Feb 3, 2026 | 45,020.00 | 46,210.00 | 44,800.00 | 45,270.00 | 43,086.56 | 0.56% | 3,155 |
| Feb 2, 2026 | 44,120.00 | 45,990.00 | 43,640.00 | 45,020.00 | 42,848.62 | 2.04% | 3,789 |
| Jan 30, 2026 | 45,000.00 | 45,130.00 | 44,120.00 | 44,120.00 | 41,992.03 | -1.96% | 3,170 |
| Jan 29, 2026 | 45,520.00 | 45,750.00 | 44,720.00 | 45,000.00 | 42,829.58 | -1.14% | 3,464 |
| Jan 28, 2026 | 47,480.00 | 48,090.00 | 45,520.00 | 45,520.00 | 43,324.50 | -4.13% | 3,553 |
| Jan 27, 2026 | 47,770.00 | 48,000.00 | 46,610.00 | 47,480.00 | 45,189.97 | -0.04% | 2,284 |
| Jan 26, 2026 | 49,750.00 | 50,300.00 | 47,500.00 | 47,500.00 | 45,209.00 | -4.52% | 3,706 |
| Jan 23, 2026 | 51,210.00 | 51,210.00 | 49,670.00 | 49,750.00 | 47,350.48 | -1.54% | 2,313 |
| Jan 22, 2026 | 49,630.00 | 50,990.00 | 49,530.00 | 50,530.00 | 48,092.86 | 1.81% | 3,501 |
| Jan 21, 2026 | 50,020.00 | 50,100.00 | 48,820.00 | 49,630.00 | 47,236.27 | -0.78% | 2,569 |
| Jan 20, 2026 | 50,040.00 | 50,580.00 | 47,980.00 | 50,020.00 | 47,607.46 | -0.04% | 3,176 |
| Jan 19, 2026 | 51,350.00 | 51,340.00 | 49,660.00 | 50,040.00 | 47,626.50 | -2.55% | 10,636 |
| Jan 16, 2026 | 50,720.00 | 51,400.00 | 50,290.00 | 51,350.00 | 48,873.31 | 1.74% | 1,125 |
| Jan 15, 2026 | 49,700.00 | 51,460.00 | 48,680.00 | 50,470.00 | 48,035.76 | 1.04% | 6,569 |
| Jan 14, 2026 | 50,450.00 | 51,370.00 | 49,450.00 | 49,950.00 | 47,540.84 | -0.99% | 5,053 |
| Jan 13, 2026 | 49,480.00 | 50,770.00 | 48,860.00 | 50,450.00 | 48,016.72 | 1.96% | 2,768 |
| Jan 12, 2026 | 48,430.00 | 49,480.00 | 47,980.00 | 49,480.00 | 47,093.50 | 2.17% | 4,488 |
| Jan 9, 2026 | 48,230.00 | 49,040.00 | 47,910.00 | 48,430.00 | 46,094.15 | 0.41% | 1,073 |
| Jan 8, 2026 | 48,150.00 | 48,610.00 | 47,520.00 | 48,230.00 | 45,903.79 | 0.21% | 2,092 |
| Jan 7, 2026 | 48,600.00 | 48,600.00 | 47,710.00 | 48,130.00 | 45,808.62 | -0.97% | 3,826 |
| Jan 6, 2026 | 48,240.00 | 49,200.00 | 47,650.00 | 48,600.00 | 46,255.95 | 0.75% | 4,898 |
| Jan 5, 2026 | 47,710.00 | 49,030.00 | 47,000.00 | 48,240.00 | 45,913.31 | 3.14% | 4,224 |
| Jan 1, 2026 | 45,400.00 | 47,150.00 | 45,000.00 | 46,770.00 | 44,514.21 | 3.02% | 1,606 |
| Dec 31, 2025 | 44,360.00 | 45,400.00 | 43,650.00 | 45,400.00 | 43,210.29 | 2.34% | 3,803 |
| Dec 30, 2025 | 43,350.00 | 44,650.00 | 43,000.00 | 44,360.00 | 42,220.45 | 2.33% | 4,128 |
| Dec 29, 2025 | 43,350.00 | 44,250.00 | 42,660.00 | 43,350.00 | 41,259.16 | - | 8,112 |
| Dec 28, 2025 | 43,100.00 | 45,400.00 | 42,620.00 | 43,350.00 | 41,259.16 | 0.58% | 4,270 |
| Dec 25, 2025 | 42,810.00 | 43,670.00 | 42,810.00 | 43,100.00 | 41,021.22 | -0.62% | 3,056 |
| Dec 24, 2025 | 42,080.00 | 43,790.00 | 42,080.00 | 43,370.00 | 41,278.20 | 3.07% | 2,761 |
| Dec 23, 2025 | 42,170.00 | 42,490.00 | 41,900.00 | 42,080.00 | 40,050.42 | -0.21% | 2,352 |
| Dec 22, 2025 | 41,060.00 | 42,190.00 | 40,780.00 | 42,170.00 | 40,136.08 | 2.70% | 5,448 |
| Dec 21, 2025 | 39,670.00 | 41,440.00 | 39,670.00 | 41,060.00 | 39,079.61 | 1.53% | 602 |
| Dec 18, 2025 | 40,070.00 | 40,930.00 | 39,870.00 | 40,440.00 | 38,489.52 | 0.92% | 7,628 |
| Dec 17, 2025 | 40,280.00 | 41,330.00 | 39,620.00 | 40,070.00 | 38,137.36 | -0.52% | 8,294 |
| Dec 16, 2025 | 39,270.00 | 40,740.00 | 39,270.00 | 40,280.00 | 38,337.23 | 2.60% | 4,092 |
| Dec 15, 2025 | 41,570.00 | 41,570.00 | 39,110.00 | 39,260.00 | 37,366.43 | -2.73% | 7,450 |
| Dec 14, 2025 | 39,090.00 | 40,440.00 | 38,690.00 | 40,360.00 | 38,413.38 | 3.25% | 1,318 |
| Dec 11, 2025 | 36,980.00 | 39,170.00 | 36,980.00 | 39,090.00 | 37,204.63 | 5.53% | 9,421 |
| Dec 10, 2025 | 38,040.00 | 38,300.00 | 36,730.00 | 37,040.00 | 35,253.50 | -2.63% | 3,799 |
| Dec 9, 2025 | 38,540.00 | 39,170.00 | 37,590.00 | 38,040.00 | 36,205.27 | -1.30% | 3,240 |
| Dec 8, 2025 | 39,010.00 | 39,300.00 | 38,250.00 | 38,540.00 | 36,681.16 | -1.83% | 5,005 |
| Dec 7, 2025 | 37,680.00 | 39,340.00 | 37,360.00 | 39,260.00 | 37,366.43 | 4.19% | 1,321 |
| Dec 4, 2025 | 37,930.00 | 38,310.00 | 37,120.00 | 37,680.00 | 35,862.64 | -0.66% | 3,861 |
| Dec 3, 2025 | 37,980.00 | 39,270.00 | 37,720.00 | 37,930.00 | 36,100.58 | -0.13% | 4,632 |
| Dec 2, 2025 | 37,680.00 | 39,560.00 | 36,940.00 | 37,980.00 | 36,148.17 | 0.80% | 5,499 |
| Dec 1, 2025 | 38,750.00 | 38,750.00 | 37,370.00 | 37,680.00 | 35,862.64 | -2.76% | 2,225 |
| Nov 30, 2025 | 37,720.00 | 39,450.00 | 37,720.00 | 38,750.00 | 36,881.03 | 2.73% | 2,142 |