Israir Group Ltd (TLV:ISRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 155.90
-0.80 (-0.51%)
Apr 28, 2026, 5:24 PM IDT
Israir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 161.00 | 161.00 | 154.40 | 155.90 | 155.90 | -0.51% | 202,642 |
| Apr 27, 2026 | 159.90 | 160.00 | 155.80 | 156.70 | 156.70 | 0.77% | 481,004 |
| Apr 24, 2026 | 154.60 | 162.20 | 154.00 | 155.50 | 155.50 | 0.58% | 727,296 |
| Apr 23, 2026 | 155.00 | 160.00 | 152.30 | 154.60 | 154.60 | 0.26% | 245,009 |
| Apr 20, 2026 | 151.20 | 155.00 | 151.00 | 154.20 | 154.20 | 1.98% | 145,923 |
| Apr 17, 2026 | 149.00 | 152.30 | 148.90 | 151.20 | 151.20 | 1.54% | 178,025 |
| Apr 16, 2026 | 150.00 | 150.50 | 146.40 | 148.90 | 148.90 | -0.73% | 231,618 |
| Apr 15, 2026 | 151.80 | 154.40 | 148.90 | 150.00 | 150.00 | -1.19% | 235,480 |
| Apr 14, 2026 | 152.00 | 155.00 | 147.90 | 151.80 | 151.80 | 2.64% | 376,066 |
| Apr 13, 2026 | 150.20 | 151.90 | 145.90 | 147.90 | 147.90 | -4.70% | 529,295 |
| Apr 10, 2026 | 156.00 | 158.90 | 149.00 | 155.20 | 155.20 | 2.11% | 488,824 |
| Apr 9, 2026 | 140.00 | 152.00 | 139.80 | 152.00 | 152.00 | 9.91% | 2,692,311 |
| Apr 6, 2026 | 134.70 | 139.40 | 134.70 | 138.30 | 138.30 | 2.67% | 198,118 |
| Apr 3, 2026 | 131.70 | 136.10 | 131.70 | 134.70 | 134.70 | 2.28% | 55,256 |
| Mar 31, 2026 | 131.30 | 134.20 | 130.70 | 131.70 | 131.70 | -1.57% | 678,875 |
| Mar 30, 2026 | 136.20 | 138.30 | 133.10 | 133.80 | 133.80 | -1.76% | 289,924 |
| Mar 27, 2026 | 140.00 | 140.00 | 133.30 | 136.20 | 136.20 | -2.01% | 220,615 |
| Mar 26, 2026 | 139.00 | 139.50 | 137.00 | 139.00 | 139.00 | -0.57% | 206,316 |
| Mar 25, 2026 | 135.40 | 140.00 | 135.40 | 139.80 | 139.80 | 0.79% | 202,605 |
| Mar 24, 2026 | 140.00 | 139.80 | 137.40 | 138.70 | 138.70 | -0.93% | 273,684 |
| Mar 23, 2026 | 143.00 | 144.30 | 138.70 | 140.00 | 140.00 | 0.14% | 767,555 |
| Mar 20, 2026 | 139.90 | 141.50 | 138.80 | 139.80 | 139.80 | -0.07% | 242,028 |
| Mar 19, 2026 | 142.40 | 143.00 | 137.50 | 139.90 | 139.90 | -1.76% | 603,003 |
| Mar 18, 2026 | 141.70 | 143.70 | 141.50 | 142.40 | 142.40 | 0.49% | 242,916 |
| Mar 17, 2026 | 143.20 | 144.40 | 141.00 | 141.70 | 141.70 | -1.05% | 210,534 |
| Mar 16, 2026 | 146.20 | 146.20 | 141.60 | 143.20 | 143.20 | -1.78% | 187,035 |
| Mar 13, 2026 | 146.00 | 146.20 | 144.80 | 145.80 | 145.80 | 0.14% | 94,777 |
| Mar 12, 2026 | 145.80 | 146.00 | 144.40 | 145.60 | 145.60 | -0.14% | 81,072 |
| Mar 11, 2026 | 145.90 | 149.80 | 145.40 | 145.80 | 145.80 | -0.07% | 162,854 |
| Mar 10, 2026 | 148.90 | 149.90 | 143.70 | 145.90 | 145.90 | -2.01% | 429,550 |
| Mar 9, 2026 | 152.90 | 152.90 | 148.00 | 148.90 | 148.90 | -2.62% | 297,574 |
| Mar 6, 2026 | 153.70 | 154.00 | 150.10 | 152.90 | 152.90 | -0.52% | 120,390 |
| Mar 5, 2026 | 149.70 | 155.50 | 150.10 | 153.70 | 153.70 | 2.67% | 325,188 |
| Mar 4, 2026 | 148.60 | 151.00 | 147.50 | 149.70 | 149.70 | 0.74% | 187,359 |
| Mar 2, 2026 | 148.80 | 154.70 | 141.20 | 148.60 | 148.60 | -0.13% | 1,585,239 |
| Feb 27, 2026 | 151.10 | 153.20 | 148.40 | 148.80 | 148.80 | -1.52% | 337,028 |
| Feb 26, 2026 | 150.90 | 153.50 | 144.90 | 151.10 | 151.10 | 0.13% | 163,929 |
| Feb 25, 2026 | 152.50 | 153.70 | 150.60 | 150.90 | 150.90 | -1.05% | 188,495 |
| Feb 24, 2026 | 153.50 | 154.40 | 152.00 | 152.50 | 152.50 | -1.23% | 171,065 |
| Feb 23, 2026 | 154.50 | 155.60 | 152.70 | 154.40 | 154.40 | -0.06% | 119,307 |
| Feb 20, 2026 | 153.10 | 154.80 | 152.80 | 154.50 | 154.50 | 0.91% | 47,604 |
| Feb 19, 2026 | 155.10 | 155.70 | 152.30 | 153.10 | 153.10 | -1.29% | 190,618 |
| Feb 18, 2026 | 152.20 | 155.40 | 152.20 | 155.10 | 155.10 | 1.17% | 131,623 |
| Feb 17, 2026 | 160.30 | 160.30 | 152.00 | 153.30 | 153.30 | -1.48% | 827,849 |
| Feb 16, 2026 | 156.40 | 160.50 | 154.70 | 155.60 | 155.60 | -0.51% | 343,464 |
| Feb 13, 2026 | 161.60 | 161.60 | 153.00 | 156.40 | 156.40 | -1.64% | 200,411 |
| Feb 12, 2026 | 165.60 | 166.70 | 158.00 | 159.00 | 159.00 | -3.99% | 688,107 |
| Feb 11, 2026 | 164.40 | 165.90 | 164.10 | 165.60 | 165.60 | -0.18% | 328,274 |
| Feb 10, 2026 | 163.90 | 166.70 | 163.00 | 165.90 | 165.90 | 1.22% | 231,067 |
| Feb 9, 2026 | 164.60 | 164.60 | 162.30 | 163.90 | 163.90 | -0.43% | 166,790 |
| Feb 6, 2026 | 167.00 | 167.00 | 164.00 | 164.60 | 164.60 | -1.44% | 262,074 |
| Feb 5, 2026 | 172.70 | 173.40 | 167.00 | 167.00 | 167.00 | -3.30% | 707,486 |
| Feb 4, 2026 | 173.20 | 178.00 | 172.40 | 172.70 | 172.70 | -0.29% | 315,850 |
| Feb 3, 2026 | 165.20 | 192.90 | 165.00 | 173.20 | 173.20 | 4.84% | 800,770 |
| Feb 2, 2026 | 166.30 | 166.90 | 162.80 | 165.20 | 165.20 | -0.66% | 271,866 |
| Jan 30, 2026 | 167.20 | 167.50 | 165.20 | 166.30 | 166.30 | -0.54% | 302,018 |
| Jan 29, 2026 | 167.00 | 168.60 | 166.20 | 167.20 | 167.20 | 0.12% | 285,320 |
| Jan 28, 2026 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -0.06% | 621,865 |
| Jan 27, 2026 | 170.00 | 174.30 | 167.00 | 167.10 | 167.10 | - | 389,713 |
| Jan 26, 2026 | 165.30 | 172.00 | 165.30 | 167.10 | 167.10 | 1.58% | 735,193 |
| Jan 23, 2026 | 166.20 | 166.20 | 162.80 | 164.50 | 164.50 | -1.02% | 249,869 |
| Jan 22, 2026 | 165.40 | 169.00 | 164.20 | 166.20 | 166.20 | 0.48% | 119,683 |
| Jan 21, 2026 | 167.90 | 167.90 | 164.00 | 165.40 | 165.40 | -1.66% | 442,613 |
| Jan 20, 2026 | 171.30 | 171.50 | 167.00 | 168.20 | 168.20 | -1.81% | 232,593 |
| Jan 19, 2026 | 170.20 | 172.70 | 169.40 | 171.30 | 171.30 | 0.65% | 146,696 |
| Jan 16, 2026 | 171.70 | 171.20 | 169.50 | 170.20 | 170.20 | -0.87% | 283,839 |
| Jan 15, 2026 | 171.40 | 174.30 | 169.00 | 171.70 | 171.70 | 1.54% | 441,834 |
| Jan 14, 2026 | 172.20 | 175.40 | 168.60 | 169.10 | 169.10 | -0.59% | 331,578 |
| Jan 13, 2026 | 170.80 | 175.20 | 170.00 | 170.10 | 170.10 | -0.41% | 447,898 |
| Jan 12, 2026 | 178.10 | 178.10 | 163.60 | 170.80 | 170.80 | -4.10% | 983,979 |
| Jan 9, 2026 | 178.70 | 178.70 | 177.00 | 178.10 | 178.10 | 0.45% | 143,019 |
| Jan 8, 2026 | 183.90 | 183.90 | 176.40 | 177.30 | 177.30 | -1.45% | 195,321 |
| Jan 7, 2026 | 184.90 | 184.90 | 179.40 | 179.90 | 179.90 | -0.83% | 270,109 |
| Jan 6, 2026 | 179.00 | 184.30 | 178.00 | 181.40 | 181.40 | 1.34% | 254,345 |
| Jan 5, 2026 | 179.00 | 180.50 | 175.00 | 179.00 | 179.00 | - | 213,999 |
| Jan 1, 2026 | 175.00 | 181.70 | 175.00 | 179.00 | 179.00 | 2.29% | 212,689 |
| Dec 31, 2025 | 176.60 | 178.50 | 174.10 | 175.00 | 175.00 | -0.91% | 322,791 |
| Dec 30, 2025 | 174.10 | 178.60 | 174.10 | 176.60 | 176.60 | 1.44% | 296,199 |
| Dec 29, 2025 | 171.90 | 176.50 | 168.80 | 174.10 | 174.10 | 1.28% | 522,311 |
| Dec 28, 2025 | 172.00 | 172.10 | 170.80 | 171.90 | 171.90 | -0.06% | 669,113 |
| Dec 25, 2025 | 174.80 | 175.20 | 170.20 | 172.00 | 172.00 | -1.83% | 639,857 |
| Dec 24, 2025 | 176.50 | 178.10 | 173.90 | 175.20 | 175.20 | -0.28% | 551,736 |
| Dec 23, 2025 | 177.20 | 177.80 | 174.90 | 175.70 | 175.70 | -0.85% | 410,184 |
| Dec 22, 2025 | 181.00 | 181.20 | 176.40 | 177.20 | 177.20 | -2.10% | 358,665 |
| Dec 21, 2025 | 180.30 | 181.50 | 178.60 | 181.00 | 181.00 | 0.39% | 244,489 |
| Dec 18, 2025 | 185.00 | 185.00 | 179.40 | 180.30 | 180.30 | -0.83% | 114,381 |
| Dec 17, 2025 | 173.00 | 183.50 | 172.90 | 181.80 | 181.80 | 5.94% | 785,663 |
| Dec 16, 2025 | 174.40 | 174.40 | 170.60 | 171.60 | 171.60 | -0.92% | 105,601 |
| Dec 15, 2025 | 176.40 | 176.40 | 172.50 | 173.20 | 173.20 | -1.81% | 320,350 |
| Dec 14, 2025 | 177.80 | 177.80 | 174.60 | 176.40 | 176.40 | 1.15% | 44,570 |
| Dec 11, 2025 | 177.80 | 178.50 | 173.80 | 174.40 | 174.40 | -1.36% | 203,988 |
| Dec 10, 2025 | 172.60 | 177.00 | 171.00 | 176.80 | 176.80 | 2.43% | 282,336 |
| Dec 9, 2025 | 172.20 | 173.90 | 169.60 | 172.60 | 172.60 | 1.23% | 229,996 |
| Dec 8, 2025 | 169.90 | 172.20 | 166.00 | 170.50 | 170.50 | 0.35% | 541,306 |
| Dec 7, 2025 | 170.70 | 170.70 | 168.90 | 169.90 | 169.90 | -0.47% | 203,849 |
| 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 |