Israel Opportunity - Energy Resources, LP (TLV:ISOP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 152.20
+0.80 (0.53%)
Dec 4, 2025, 5:24 PM IDT
TLV:ISOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 154.80 | 154.80 | 149.00 | 152.50 | 152.50 | 0.73% | 49,969 |
| Dec 3, 2025 | 153.70 | 154.90 | 148.30 | 151.40 | 151.40 | -1.50% | 61,208 |
| Dec 2, 2025 | 153.10 | 161.00 | 153.10 | 153.70 | 153.70 | -0.26% | 170,624 |
| Dec 1, 2025 | 157.50 | 158.50 | 151.70 | 154.10 | 154.10 | -2.16% | 82,795 |
| Nov 30, 2025 | 170.00 | 170.00 | 156.00 | 157.50 | 157.50 | -5.29% | 360,519 |
| Nov 27, 2025 | 172.00 | 173.00 | 162.30 | 166.30 | 166.30 | -1.54% | 268,129 |
| Nov 26, 2025 | 159.70 | 169.90 | 159.00 | 168.90 | 168.90 | 7.85% | 601,290 |
| Nov 25, 2025 | 156.00 | 159.70 | 152.50 | 156.60 | 156.60 | 1.42% | 122,657 |
| Nov 24, 2025 | 148.00 | 155.70 | 148.00 | 154.40 | 154.40 | 4.32% | 145,932 |
| Nov 23, 2025 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 0.68% | 297,432 |
| Nov 20, 2025 | 139.50 | 147.40 | 139.50 | 147.00 | 147.00 | 5.38% | 260,589 |
| Nov 19, 2025 | 132.70 | 143.60 | 132.70 | 139.50 | 139.50 | 5.12% | 345,973 |
| Nov 18, 2025 | 134.10 | 138.00 | 130.00 | 132.70 | 132.70 | -1.04% | 45,966 |
| Nov 17, 2025 | 131.50 | 137.00 | 130.10 | 134.10 | 134.10 | 1.98% | 17,646 |
| Nov 16, 2025 | 123.70 | 133.90 | 129.90 | 131.50 | 131.50 | 6.31% | 67,921 |
| Nov 13, 2025 | 128.70 | 134.50 | 119.60 | 123.70 | 123.70 | -3.89% | 89,116 |
| Nov 12, 2025 | 133.40 | 136.40 | 127.00 | 128.70 | 128.70 | -3.52% | 47,968 |
| Nov 11, 2025 | 135.80 | 139.90 | 131.10 | 133.40 | 133.40 | -1.77% | 39,556 |
| Nov 10, 2025 | 137.90 | 139.00 | 133.30 | 135.80 | 135.80 | -1.52% | 18,972 |
| Nov 9, 2025 | 139.00 | 139.00 | 136.00 | 137.90 | 137.90 | -0.79% | 89,840 |
| Nov 6, 2025 | 137.70 | 139.00 | 128.00 | 139.00 | 139.00 | 5.22% | 518,539 |
| Nov 5, 2025 | 133.00 | 139.90 | 128.00 | 132.10 | 132.10 | -5.58% | 145,780 |
| Nov 4, 2025 | 145.40 | 142.00 | 125.10 | 139.90 | 139.90 | -3.78% | 110,443 |
| Nov 3, 2025 | 145.00 | 146.00 | 143.00 | 145.40 | 145.40 | -1.62% | 132,589 |
| Nov 2, 2025 | 146.00 | 148.00 | 144.00 | 147.80 | 147.80 | -1.40% | 44,208 |
| Oct 30, 2025 | 148.90 | 151.00 | 147.00 | 149.90 | 149.90 | 0.67% | 35,824 |
| Oct 29, 2025 | 149.00 | 149.00 | 148.80 | 148.90 | 148.90 | 3.62% | 6,370 |
| Oct 28, 2025 | 151.00 | 151.00 | 142.50 | 143.70 | 143.70 | -2.04% | 44,904 |
| Oct 27, 2025 | 149.90 | 151.40 | 144.10 | 146.70 | 146.70 | -2.13% | 27,487 |
| Oct 26, 2025 | 149.60 | 150.70 | 148.70 | 149.90 | 149.90 | 0.20% | 18,390 |
| Oct 23, 2025 | 149.00 | 149.80 | 144.50 | 149.60 | 149.60 | 3.53% | 83,074 |
| Oct 22, 2025 | 144.50 | 148.50 | 138.60 | 144.50 | 144.50 | - | 75,987 |
| Oct 21, 2025 | 149.60 | 149.60 | 141.10 | 144.50 | 144.50 | 0.07% | 103,473 |
| Oct 20, 2025 | 153.80 | 153.80 | 141.00 | 144.40 | 144.40 | -2.83% | 88,786 |
| Oct 19, 2025 | 154.00 | 156.00 | 147.90 | 148.60 | 148.60 | -2.49% | 167,571 |
| Oct 16, 2025 | 150.00 | 158.90 | 149.40 | 152.40 | 152.40 | 3.96% | 536,160 |
| Oct 15, 2025 | 139.80 | 149.90 | 139.60 | 146.60 | 146.60 | 8.35% | 690,917 |
| Oct 12, 2025 | 133.70 | 136.00 | 132.00 | 135.30 | 135.30 | 1.20% | 65,255 |
| Oct 9, 2025 | 135.90 | 135.90 | 130.00 | 133.70 | 133.70 | 2.69% | 85,312 |
| Oct 8, 2025 | 133.00 | 133.00 | 126.00 | 130.20 | 130.20 | 1.96% | 140,456 |
| Oct 5, 2025 | 136.00 | 136.00 | 126.00 | 127.70 | 127.70 | -1.47% | 108,328 |
| Sep 30, 2025 | 131.60 | 137.90 | 125.00 | 129.60 | 129.60 | -1.52% | 141,868 |
| Sep 29, 2025 | 133.20 | 136.50 | 129.00 | 131.60 | 131.60 | -1.20% | 60,373 |
| Sep 28, 2025 | 130.00 | 134.00 | 130.00 | 133.20 | 133.20 | 4.14% | 168,939 |
| Sep 25, 2025 | 128.10 | 128.60 | 126.00 | 127.90 | 127.90 | -0.16% | 16,415 |
| Sep 21, 2025 | 127.00 | 128.60 | 127.00 | 128.10 | 128.10 | 1.03% | 37,231 |
| Sep 18, 2025 | 125.80 | 128.30 | 121.00 | 126.80 | 126.80 | 7.37% | 185,795 |
| Sep 17, 2025 | 121.70 | 124.90 | 117.00 | 118.10 | 118.10 | -5.06% | 68,158 |
| Sep 16, 2025 | 112.00 | 126.00 | 112.00 | 124.40 | 124.40 | 5.60% | 123,190 |
| Sep 15, 2025 | 121.90 | 121.50 | 117.00 | 117.80 | 117.80 | -3.36% | 8,955 |
| Sep 14, 2025 | 120.50 | 122.00 | 120.50 | 121.90 | 121.90 | 1.16% | 40,042 |
| Sep 11, 2025 | 116.60 | 121.90 | 116.50 | 120.50 | 120.50 | 3.34% | 48,499 |
| Sep 10, 2025 | 119.00 | 119.00 | 115.30 | 116.60 | 116.60 | -2.02% | 26,806 |
| Sep 9, 2025 | 119.20 | 119.90 | 118.00 | 119.00 | 119.00 | -0.17% | 43,000 |
| Sep 8, 2025 | 120.00 | 121.00 | 117.00 | 119.20 | 119.20 | -1.73% | 17,415 |
| Sep 7, 2025 | 122.40 | 124.90 | 117.20 | 121.30 | 121.30 | -0.90% | 2,320 |
| Sep 4, 2025 | 120.70 | 125.00 | 121.00 | 122.40 | 122.40 | 1.41% | 3,010 |
| Sep 3, 2025 | 122.00 | 123.90 | 118.00 | 120.70 | 120.70 | 2.20% | 59,536 |
| Sep 2, 2025 | 118.40 | 120.00 | 116.00 | 118.10 | 118.10 | -0.25% | 111,282 |
| Sep 1, 2025 | 118.90 | 118.90 | 117.00 | 118.40 | 118.40 | -0.42% | 1,420 |
| Aug 31, 2025 | 118.10 | 119.60 | 118.10 | 118.90 | 118.90 | 0.68% | 8,462 |
| Aug 28, 2025 | 119.90 | 122.40 | 117.60 | 118.10 | 118.10 | 1.37% | 145,421 |
| Aug 27, 2025 | 115.00 | 117.80 | 111.10 | 116.50 | 116.50 | -1.94% | 67,264 |
| Aug 26, 2025 | 115.20 | 119.40 | 114.30 | 118.80 | 118.80 | 3.12% | 36,287 |
| Aug 25, 2025 | 117.60 | 118.20 | 111.00 | 115.20 | 115.20 | -2.04% | 23,646 |
| Aug 24, 2025 | 116.00 | 120.00 | 112.60 | 117.60 | 117.60 | 1.12% | 28,932 |
| Aug 21, 2025 | 117.30 | 116.30 | 116.30 | 116.30 | 116.30 | -0.85% | 2,850 |
| Aug 20, 2025 | 117.50 | 117.50 | 115.00 | 117.30 | 117.30 | 4.55% | 11,286 |
| Aug 19, 2025 | 111.00 | 115.90 | 111.00 | 112.20 | 112.20 | -0.71% | 28,146 |
| Aug 18, 2025 | 114.10 | 118.60 | 109.00 | 113.00 | 113.00 | -0.96% | 52,497 |
| Aug 17, 2025 | 117.60 | 115.40 | 113.00 | 114.10 | 114.10 | -2.98% | 106,152 |
| Aug 14, 2025 | 124.00 | 124.00 | 117.00 | 117.60 | 117.60 | -2.16% | 77,643 |
| Aug 13, 2025 | 121.50 | 125.50 | 120.10 | 120.20 | 120.20 | -1.07% | 116,073 |
| Aug 12, 2025 | 125.00 | 125.00 | 120.00 | 121.50 | 121.50 | 0.16% | 26,709 |
| Aug 11, 2025 | 121.90 | 126.50 | 121.00 | 121.30 | 121.30 | -0.49% | 69,477 |
| Aug 10, 2025 | 127.00 | 130.00 | 121.00 | 121.90 | 121.90 | -0.97% | 72,503 |
| Aug 7, 2025 | 130.00 | 130.00 | 122.00 | 123.10 | 123.10 | -0.49% | 71,003 |
| Aug 6, 2025 | 136.00 | 136.00 | 120.00 | 123.70 | 123.70 | -9.04% | 116,021 |
| Aug 5, 2025 | 133.50 | 136.40 | 130.00 | 136.00 | 136.00 | 1.87% | 16,728 |
| Aug 4, 2025 | 132.50 | 136.60 | 124.90 | 133.50 | 133.50 | 0.75% | 276,812 |
| Jul 31, 2025 | 126.90 | 135.00 | 126.90 | 132.50 | 132.50 | 7.72% | 305,413 |
| Jul 30, 2025 | 123.30 | 129.00 | 117.10 | 123.00 | 123.00 | -0.24% | 41,372 |
| Jul 29, 2025 | 129.00 | 130.80 | 119.00 | 123.30 | 123.30 | -4.42% | 36,755 |
| Jul 28, 2025 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 0.78% | 1,110 |
| Jul 27, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.31% | 3,295 |
| Jul 24, 2025 | 126.00 | 133.00 | 121.00 | 127.60 | 127.60 | 1.27% | 21,685 |
| Jul 23, 2025 | 119.00 | 126.00 | 125.00 | 126.00 | 126.00 | 5.88% | 39,160 |
| Jul 22, 2025 | 125.00 | 124.90 | 117.00 | 119.00 | 119.00 | -4.80% | 7,461 |
| Jul 21, 2025 | 125.80 | 125.80 | 119.60 | 125.00 | 125.00 | -1.57% | 86,847 |
| Jul 20, 2025 | 125.70 | 127.00 | 123.60 | 127.00 | 127.00 | 1.03% | 32,722 |
| Jul 17, 2025 | 130.90 | 130.00 | 122.00 | 125.70 | 125.70 | -3.97% | 22,249 |
| Jul 15, 2025 | 131.80 | 131.00 | 130.00 | 130.90 | 130.90 | -0.68% | 3,423 |
| Jul 14, 2025 | 133.00 | 133.00 | 130.70 | 131.80 | 131.80 | 0.84% | 1,283 |
| Jul 13, 2025 | 134.00 | 134.00 | 129.90 | 130.70 | 130.70 | 4.31% | 17,110 |
| Jul 10, 2025 | 127.00 | 127.00 | 123.00 | 125.30 | 125.30 | 0.08% | 123,220 |
| Jul 9, 2025 | 131.70 | 131.70 | 124.00 | 125.20 | 125.20 | -1.42% | 61,960 |
| Jul 8, 2025 | 124.00 | 132.90 | 119.00 | 127.00 | 127.00 | 2.42% | 98,187 |
| Jul 7, 2025 | 134.60 | 134.60 | 123.00 | 124.00 | 124.00 | -2.75% | 66,819 |
| Jul 6, 2025 | 133.40 | 137.00 | 127.00 | 127.50 | 127.50 | -4.42% | 93,018 |
| Jul 3, 2025 | 137.70 | 140.00 | 132.00 | 133.40 | 133.40 | -0.89% | 129,407 |