Israir Group Ltd (TLV:ISRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 170.70
-7.10 (-3.99%)
At close: Dec 4, 2025
Israir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 178.60 | 178.60 | 170.10 | 170.70 | 170.70 | -3.99% | 550,977 |
| Dec 3, 2025 | 187.10 | 187.10 | 177.10 | 177.80 | 177.80 | -3.42% | 463,810 |
| Dec 2, 2025 | 185.50 | 186.00 | 182.70 | 184.10 | 184.10 | -0.75% | 161,738 |
| Dec 1, 2025 | 189.10 | 191.10 | 184.40 | 185.50 | 185.50 | -0.96% | 624,874 |
| Nov 30, 2025 | 191.60 | 193.80 | 185.00 | 187.30 | 187.30 | 2.02% | 1,523,694 |
| Nov 27, 2025 | 188.90 | 188.90 | 181.00 | 183.60 | 183.60 | -1.50% | 326,049 |
| Nov 26, 2025 | 189.50 | 191.30 | 185.20 | 186.40 | 186.40 | -1.64% | 116,615 |
| Nov 25, 2025 | 187.10 | 192.00 | 186.20 | 189.50 | 189.50 | 2.38% | 473,979 |
| Nov 24, 2025 | 182.00 | 187.30 | 180.80 | 185.10 | 185.10 | 1.93% | 512,332 |
| Nov 23, 2025 | 178.00 | 182.00 | 178.00 | 181.60 | 181.60 | 2.02% | 89,757 |
| Nov 20, 2025 | 180.40 | 181.00 | 176.30 | 178.00 | 178.00 | -1.33% | 166,927 |
| Nov 19, 2025 | 182.00 | 183.70 | 180.00 | 180.40 | 180.40 | -1.04% | 135,703 |
| Nov 18, 2025 | 187.00 | 187.00 | 180.10 | 182.30 | 182.30 | -2.25% | 227,394 |
| Nov 17, 2025 | 194.80 | 194.80 | 184.50 | 186.50 | 186.50 | -3.07% | 283,346 |
| Nov 16, 2025 | 195.00 | 195.00 | 190.30 | 192.40 | 192.40 | -0.05% | 36,782 |
| Nov 13, 2025 | 195.90 | 195.90 | 187.90 | 192.50 | 192.50 | 0.79% | 209,276 |
| Nov 12, 2025 | 185.50 | 191.80 | 183.60 | 191.00 | 191.00 | 2.96% | 353,926 |
| Nov 11, 2025 | 185.00 | 186.10 | 182.20 | 185.50 | 185.50 | -1.38% | 639,848 |
| Nov 10, 2025 | 190.50 | 197.70 | 186.50 | 188.10 | 188.10 | -0.11% | 583,109 |
| Nov 9, 2025 | 184.30 | 189.50 | 181.50 | 188.30 | 188.30 | 2.17% | 321,992 |
| Nov 6, 2025 | 179.90 | 184.30 | 178.00 | 184.30 | 184.30 | 2.45% | 443,811 |
| Nov 5, 2025 | 175.10 | 180.10 | 175.10 | 179.90 | 179.90 | 2.68% | 156,458 |
| Nov 4, 2025 | 176.40 | 176.50 | 174.50 | 175.20 | 175.20 | -0.74% | 252,844 |
| Nov 3, 2025 | 178.00 | 178.00 | 174.30 | 176.50 | 176.50 | -1.01% | 331,465 |
| Nov 2, 2025 | 180.10 | 180.10 | 175.20 | 178.30 | 178.30 | -1.00% | 202,800 |
| Oct 30, 2025 | 180.00 | 181.60 | 177.50 | 180.10 | 180.10 | -1.37% | 349,377 |
| Oct 29, 2025 | 182.70 | 184.10 | 180.00 | 182.60 | 182.60 | -0.05% | 333,796 |
| Oct 28, 2025 | 180.30 | 183.90 | 180.30 | 182.70 | 182.70 | 1.33% | 85,073 |
| Oct 27, 2025 | 184.30 | 184.20 | 179.70 | 180.30 | 180.30 | -2.17% | 457,580 |
| Oct 26, 2025 | 189.80 | 191.60 | 183.00 | 184.30 | 184.30 | -2.49% | 910,466 |
| Oct 23, 2025 | 179.10 | 189.20 | 179.10 | 189.00 | 189.00 | 0.37% | 159,733 |
| Oct 22, 2025 | 189.00 | 189.10 | 185.00 | 188.30 | 188.30 | 0.97% | 311,262 |
| Oct 21, 2025 | 183.10 | 189.50 | 178.20 | 186.50 | 186.50 | 1.86% | 513,236 |
| Oct 20, 2025 | 186.50 | 188.00 | 180.00 | 183.10 | 183.10 | -1.93% | 689,987 |
| Oct 19, 2025 | 188.30 | 188.30 | 185.00 | 186.70 | 186.70 | -0.85% | 120,950 |
| Oct 16, 2025 | 192.10 | 192.10 | 188.00 | 188.30 | 188.30 | -2.49% | 347,387 |
| Oct 15, 2025 | 194.80 | 196.90 | 191.50 | 193.10 | 193.10 | -0.87% | 1,286,397 |
| Oct 12, 2025 | 193.60 | 195.30 | 190.40 | 194.80 | 194.80 | 0.62% | 740,603 |
| Oct 9, 2025 | 214.00 | 214.00 | 192.10 | 193.60 | 193.60 | -5.97% | 613,946 |
| Oct 8, 2025 | 215.00 | 215.00 | 204.80 | 205.90 | 205.90 | -1.53% | 201,228 |
| Oct 5, 2025 | 206.00 | 215.50 | 204.00 | 209.10 | 209.10 | 2.00% | 307,556 |
| Sep 30, 2025 | 212.20 | 212.20 | 205.00 | 205.00 | 205.00 | -1.87% | 439,948 |
| Sep 29, 2025 | 210.00 | 211.60 | 206.00 | 208.90 | 208.90 | 0.38% | 156,970 |
| Sep 28, 2025 | 202.00 | 211.10 | 202.00 | 208.10 | 208.10 | 3.02% | 94,885 |
| Sep 25, 2025 | 205.70 | 205.70 | 199.80 | 202.00 | 202.00 | -1.80% | 225,489 |
| Sep 21, 2025 | 205.90 | 218.70 | 204.70 | 205.70 | 205.70 | -0.10% | 215,342 |
| Sep 18, 2025 | 201.90 | 210.00 | 200.20 | 205.90 | 205.90 | 1.98% | 472,300 |
| Sep 17, 2025 | 209.40 | 209.40 | 198.00 | 201.90 | 201.90 | -1.99% | 368,409 |
| Sep 16, 2025 | 210.00 | 210.00 | 201.00 | 206.00 | 206.00 | -1.90% | 157,717 |
| Sep 15, 2025 | 215.70 | 215.70 | 207.00 | 210.00 | 210.00 | 0.72% | 221,944 |
| Sep 14, 2025 | 216.00 | 216.00 | 208.00 | 208.50 | 208.50 | 0.14% | 60,890 |
| Sep 11, 2025 | 209.30 | 211.90 | 205.80 | 208.20 | 208.20 | -0.53% | 208,730 |
| Sep 10, 2025 | 216.90 | 216.90 | 205.50 | 209.30 | 209.30 | -0.71% | 279,363 |
| Sep 9, 2025 | 201.20 | 218.00 | 201.00 | 210.80 | 210.80 | 4.77% | 420,904 |
| Sep 8, 2025 | 203.40 | 206.70 | 198.70 | 201.20 | 201.20 | -1.08% | 275,996 |
| Sep 7, 2025 | 199.60 | 207.60 | 198.00 | 203.40 | 203.40 | 1.90% | 325,071 |
| Sep 4, 2025 | 199.20 | 200.00 | 194.00 | 199.60 | 199.60 | 0.20% | 481,041 |
| Sep 3, 2025 | 202.30 | 207.00 | 198.50 | 199.20 | 199.20 | -3.11% | 544,648 |
| Sep 2, 2025 | 207.50 | 207.80 | 204.40 | 205.60 | 205.60 | -0.92% | 407,377 |
| Sep 1, 2025 | 210.00 | 210.90 | 205.10 | 207.50 | 207.50 | -1.19% | 441,632 |
| Aug 31, 2025 | 209.60 | 211.10 | 206.80 | 210.00 | 210.00 | 0.19% | 105,190 |
| Aug 28, 2025 | 211.00 | 211.20 | 206.10 | 209.60 | 209.60 | 0.72% | 254,516 |
| Aug 27, 2025 | 208.00 | 208.80 | 203.60 | 208.10 | 208.10 | - | 333,151 |
| Aug 26, 2025 | 213.00 | 216.00 | 206.00 | 208.10 | 208.10 | -3.88% | 1,116,531 |
| Aug 25, 2025 | 221.00 | 229.90 | 216.20 | 216.50 | 216.50 | -1.90% | 236,856 |
| Aug 24, 2025 | 234.60 | 234.60 | 219.00 | 220.70 | 220.70 | -2.60% | 317,300 |
| Aug 21, 2025 | 226.20 | 228.20 | 224.30 | 226.60 | 226.60 | 0.18% | 143,525 |
| Aug 20, 2025 | 223.50 | 230.30 | 220.80 | 226.20 | 226.20 | 1.21% | 679,575 |
| Aug 19, 2025 | 226.90 | 227.70 | 218.00 | 223.50 | 223.50 | -1.50% | 227,681 |
| Aug 18, 2025 | 218.90 | 230.10 | 214.20 | 226.90 | 226.90 | 3.65% | 730,904 |
| Aug 17, 2025 | 215.50 | 220.00 | 215.50 | 218.90 | 218.90 | 1.58% | 119,741 |
| Aug 14, 2025 | 206.40 | 216.80 | 206.00 | 215.50 | 215.50 | 4.41% | 332,828 |
| Aug 13, 2025 | 205.90 | 207.40 | 203.30 | 206.40 | 206.40 | 0.98% | 295,010 |
| Aug 12, 2025 | 205.00 | 206.00 | 199.00 | 204.40 | 204.40 | -0.29% | 421,236 |
| Aug 11, 2025 | 202.00 | 206.60 | 201.20 | 205.00 | 205.00 | -0.77% | 285,897 |
| Aug 10, 2025 | 201.30 | 207.70 | 200.00 | 206.60 | 206.60 | 2.63% | 195,512 |
| Aug 7, 2025 | 207.50 | 209.30 | 200.60 | 201.30 | 201.30 | -2.99% | 444,621 |
| Aug 6, 2025 | 210.00 | 210.00 | 205.70 | 207.50 | 207.50 | -0.38% | 200,056 |
| Aug 5, 2025 | 211.60 | 212.00 | 206.80 | 208.30 | 208.30 | -1.56% | 320,081 |
| Aug 4, 2025 | 218.00 | 218.90 | 210.10 | 211.60 | 211.60 | -3.33% | 312,812 |
| Jul 31, 2025 | 212.10 | 220.00 | 212.10 | 218.90 | 218.90 | 3.45% | 319,142 |
| Jul 30, 2025 | 221.80 | 221.80 | 211.20 | 211.60 | 211.60 | -2.31% | 518,091 |
| Jul 29, 2025 | 218.90 | 220.00 | 216.00 | 216.60 | 216.60 | -0.28% | 427,476 |
| Jul 28, 2025 | 217.90 | 219.40 | 216.80 | 217.20 | 217.20 | -0.32% | 161,767 |
| Jul 27, 2025 | 222.30 | 222.30 | 216.90 | 217.90 | 217.90 | -1.27% | 240,525 |
| Jul 24, 2025 | 219.10 | 221.70 | 218.20 | 220.70 | 220.70 | 0.41% | 305,546 |
| Jul 23, 2025 | 222.60 | 225.30 | 219.00 | 219.80 | 219.80 | -1.26% | 464,013 |
| Jul 22, 2025 | 219.60 | 225.00 | 219.50 | 222.60 | 222.60 | -0.49% | 279,449 |
| Jul 21, 2025 | 223.80 | 226.00 | 221.40 | 223.70 | 223.70 | -0.04% | 251,388 |
| Jul 20, 2025 | 225.80 | 228.30 | 222.60 | 223.80 | 223.80 | -0.89% | 119,912 |
| Jul 17, 2025 | 228.80 | 228.80 | 221.20 | 225.80 | 225.80 | 2.87% | 363,878 |
| Jul 16, 2025 | 219.50 | 223.70 | 217.20 | 219.50 | 219.50 | 0.32% | 701,395 |
| Jul 15, 2025 | 208.00 | 219.60 | 208.00 | 218.80 | 218.80 | 4.94% | 426,390 |
| Jul 14, 2025 | 222.00 | 222.00 | 207.50 | 208.50 | 208.50 | -3.78% | 416,617 |
| Jul 13, 2025 | 227.70 | 227.70 | 210.00 | 216.70 | 216.70 | -2.96% | 211,317 |
| Jul 10, 2025 | 219.80 | 223.30 | 213.30 | 223.30 | 223.30 | 3.43% | 400,442 |
| Jul 9, 2025 | 233.00 | 233.00 | 212.00 | 215.90 | 215.90 | -1.14% | 395,546 |
| Jul 8, 2025 | 226.60 | 226.60 | 215.00 | 218.40 | 218.40 | -3.62% | 636,100 |
| Jul 7, 2025 | 228.30 | 229.90 | 224.20 | 226.60 | 226.60 | -3.45% | 289,077 |
| Jul 6, 2025 | 237.40 | 241.60 | 232.60 | 234.70 | 234.70 | -1.14% | 88,469 |