Isrotel Ltd. (TLV:ISRO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 13,640
-130 (-0.94%)
At close: Dec 4, 2025
Isrotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,770.00 | 13,820.00 | 13,350.00 | 13,640.00 | 13,640.00 | -0.94% | 34,690 |
| Dec 3, 2025 | 13,500.00 | 13,940.00 | 13,320.00 | 13,770.00 | 13,770.00 | 2.00% | 52,443 |
| Dec 2, 2025 | 12,890.00 | 13,780.00 | 12,890.00 | 13,500.00 | 13,500.00 | 4.73% | 77,773 |
| Dec 1, 2025 | 13,310.00 | 13,370.00 | 12,320.00 | 12,890.00 | 12,890.00 | -3.16% | 44,487 |
| Nov 30, 2025 | 12,980.00 | 13,620.00 | 12,950.00 | 13,310.00 | 13,310.00 | 2.46% | 14,148 |
| Nov 27, 2025 | 12,790.00 | 13,130.00 | 12,590.00 | 12,990.00 | 12,990.00 | 1.56% | 16,033 |
| Nov 26, 2025 | 12,320.00 | 12,800.00 | 12,170.00 | 12,790.00 | 12,790.00 | 3.81% | 31,707 |
| Nov 25, 2025 | 12,610.00 | 12,770.00 | 11,990.00 | 12,320.00 | 12,320.00 | -3.45% | 50,312 |
| Nov 24, 2025 | 12,980.00 | 13,150.00 | 12,760.00 | 12,760.00 | 12,760.00 | -1.09% | 486,054 |
| Nov 23, 2025 | 12,630.00 | 12,990.00 | 12,310.00 | 12,900.00 | 12,900.00 | 3.70% | 38,480 |
| Nov 20, 2025 | 12,280.00 | 12,440.00 | 11,960.00 | 12,440.00 | 12,440.00 | 1.63% | 37,455 |
| Nov 19, 2025 | 12,080.00 | 12,410.00 | 11,970.00 | 12,240.00 | 12,240.00 | 1.32% | 35,462 |
| Nov 18, 2025 | 12,520.00 | 12,540.00 | 12,000.00 | 12,080.00 | 12,080.00 | -3.51% | 27,685 |
| Nov 17, 2025 | 12,610.00 | 12,660.00 | 12,350.00 | 12,520.00 | 12,520.00 | -0.71% | 33,409 |
| Nov 16, 2025 | 12,220.00 | 12,760.00 | 12,220.00 | 12,610.00 | 12,610.00 | 1.29% | 12,550 |
| Nov 13, 2025 | 12,450.00 | 12,520.00 | 12,300.00 | 12,450.00 | 12,450.00 | - | 56,522 |
| Nov 12, 2025 | 12,380.00 | 12,470.00 | 12,170.00 | 12,450.00 | 12,450.00 | 0.57% | 32,361 |
| Nov 11, 2025 | 12,670.00 | 12,800.00 | 12,320.00 | 12,380.00 | 12,380.00 | -2.29% | 30,616 |
| Nov 10, 2025 | 12,600.00 | 12,840.00 | 12,350.00 | 12,670.00 | 12,670.00 | 2.67% | 36,627 |
| Nov 9, 2025 | 12,470.00 | 12,640.00 | 12,310.00 | 12,340.00 | 12,340.00 | -1.04% | 11,738 |
| Nov 6, 2025 | 13,010.00 | 13,130.00 | 12,470.00 | 12,470.00 | 12,470.00 | -3.71% | 404,660 |
| Nov 5, 2025 | 13,050.00 | 13,100.00 | 12,910.00 | 12,950.00 | 12,950.00 | -0.23% | 51,165 |
| Nov 4, 2025 | 12,900.00 | 12,980.00 | 12,820.00 | 12,980.00 | 12,980.00 | 0.62% | 77,192 |
| Nov 3, 2025 | 12,930.00 | 13,100.00 | 12,780.00 | 12,900.00 | 12,900.00 | -0.23% | 35,043 |
| Nov 2, 2025 | 12,850.00 | 12,930.00 | 12,820.00 | 12,930.00 | 12,930.00 | 0.23% | 16,169 |
| Oct 30, 2025 | 12,910.00 | 12,940.00 | 12,410.00 | 12,900.00 | 12,900.00 | -0.08% | 48,293 |
| Oct 29, 2025 | 12,790.00 | 13,180.00 | 12,770.00 | 12,910.00 | 12,910.00 | 1.97% | 38,589 |
| Oct 28, 2025 | 13,150.00 | 13,150.00 | 12,620.00 | 12,660.00 | 12,660.00 | -0.86% | 31,078 |
| Oct 27, 2025 | 12,770.00 | 13,000.00 | 12,580.00 | 12,770.00 | 12,770.00 | - | 31,286 |
| Oct 26, 2025 | 13,100.00 | 13,280.00 | 12,560.00 | 12,770.00 | 12,770.00 | -2.52% | 26,236 |
| Oct 23, 2025 | 13,010.00 | 13,160.00 | 12,970.00 | 13,100.00 | 13,100.00 | 0.69% | 34,078 |
| Oct 22, 2025 | 12,850.00 | 13,110.00 | 12,740.00 | 13,010.00 | 13,010.00 | 1.25% | 32,671 |
| Oct 21, 2025 | 12,700.00 | 12,900.00 | 12,490.00 | 12,850.00 | 12,850.00 | 1.18% | 41,386 |
| Oct 20, 2025 | 12,550.00 | 12,920.00 | 12,530.00 | 12,700.00 | 12,700.00 | 1.20% | 43,451 |
| Oct 19, 2025 | 12,470.00 | 12,730.00 | 12,320.00 | 12,550.00 | 12,550.00 | -0.08% | 27,225 |
| Oct 16, 2025 | 12,590.00 | 13,200.00 | 12,520.00 | 12,560.00 | 12,560.00 | -0.24% | 168,957 |
| Oct 15, 2025 | 12,390.00 | 12,690.00 | 12,150.00 | 12,590.00 | 12,590.00 | 1.61% | 122,118 |
| Oct 12, 2025 | 12,400.00 | 12,580.00 | 12,200.00 | 12,390.00 | 12,390.00 | -1.67% | 84,729 |
| Oct 9, 2025 | 13,230.00 | 13,240.00 | 12,560.00 | 12,600.00 | 12,600.00 | -7.28% | 199,775 |
| Oct 8, 2025 | 12,670.00 | 13,930.00 | 12,670.00 | 13,590.00 | 13,590.00 | 7.52% | 73,771 |
| Oct 5, 2025 | 13,000.00 | 13,000.00 | 12,640.00 | 12,640.00 | 12,640.00 | 1.53% | 17,409 |
| Sep 30, 2025 | 11,750.00 | 12,580.00 | 11,750.00 | 12,450.00 | 12,450.00 | 7.70% | 37,487 |
| Sep 29, 2025 | 11,620.00 | 11,960.00 | 11,380.00 | 11,560.00 | 11,560.00 | -0.52% | 33,980 |
| Sep 28, 2025 | 11,730.00 | 12,220.00 | 11,570.00 | 11,620.00 | 11,620.00 | -0.94% | 12,931 |
| Sep 25, 2025 | 11,700.00 | 11,920.00 | 11,410.00 | 11,730.00 | 11,730.00 | 1.82% | 37,478 |
| Sep 21, 2025 | 11,790.00 | 12,120.00 | 11,450.00 | 11,520.00 | 11,520.00 | -3.44% | 18,731 |
| Sep 18, 2025 | 11,970.00 | 12,400.00 | 11,890.00 | 11,930.00 | 11,930.00 | -1.00% | 24,596 |
| Sep 17, 2025 | 12,390.00 | 12,670.00 | 12,050.00 | 12,050.00 | 12,050.00 | -2.74% | 33,412 |
| Sep 16, 2025 | 12,220.00 | 12,710.00 | 11,900.00 | 12,390.00 | 12,390.00 | 0.41% | 30,562 |
| Sep 15, 2025 | 12,460.00 | 12,630.00 | 12,030.00 | 12,340.00 | 12,340.00 | -0.96% | 22,804 |
| Sep 14, 2025 | 12,610.00 | 12,680.00 | 12,250.00 | 12,460.00 | 12,460.00 | -1.11% | 5,703 |
| Sep 11, 2025 | 12,760.00 | 12,770.00 | 12,290.00 | 12,600.00 | 12,600.00 | -0.71% | 14,830 |
| Sep 10, 2025 | 12,700.00 | 12,700.00 | 12,510.00 | 12,690.00 | 12,690.00 | -0.08% | 20,032 |
| Sep 9, 2025 | 12,480.00 | 12,800.00 | 12,480.00 | 12,700.00 | 12,700.00 | 1.76% | 28,706 |
| Sep 8, 2025 | 12,670.00 | 12,670.00 | 12,340.00 | 12,480.00 | 12,480.00 | -0.95% | 22,139 |
| Sep 7, 2025 | 12,600.00 | 12,620.00 | 12,480.00 | 12,600.00 | 12,600.00 | 1.78% | 18,672 |
| Sep 4, 2025 | 11,650.00 | 12,640.00 | 11,590.00 | 12,380.00 | 12,380.00 | 6.27% | 37,209 |
| Sep 3, 2025 | 11,090.00 | 11,950.00 | 10,920.00 | 11,650.00 | 11,650.00 | 5.05% | 34,274 |
| Sep 2, 2025 | 11,500.00 | 11,500.00 | 11,090.00 | 11,090.00 | 11,090.00 | -3.57% | 12,163 |
| Sep 1, 2025 | 11,500.00 | 11,510.00 | 11,230.00 | 11,500.00 | 11,500.00 | 1.32% | 42,706 |
| Aug 31, 2025 | 11,420.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | -0.61% | 6,658 |
| Aug 28, 2025 | 11,100.00 | 11,450.00 | 11,100.00 | 11,420.00 | 11,420.00 | 1.87% | 25,187 |
| Aug 27, 2025 | 11,910.00 | 11,910.00 | 11,180.00 | 11,210.00 | 11,210.00 | -5.88% | 63,705 |
| Aug 26, 2025 | 11,260.00 | 12,000.00 | 11,060.00 | 11,910.00 | 11,910.00 | 5.77% | 29,231 |
| Aug 25, 2025 | 11,980.00 | 11,980.00 | 11,260.00 | 11,260.00 | 11,260.00 | -3.76% | 23,364 |
| Aug 24, 2025 | 11,990.00 | 12,030.00 | 11,530.00 | 11,700.00 | 11,700.00 | -0.85% | 19,543 |
| Aug 21, 2025 | 12,000.00 | 12,050.00 | 11,760.00 | 11,800.00 | 11,800.00 | -0.51% | 21,393 |
| Aug 20, 2025 | 11,750.00 | 12,380.00 | 11,700.00 | 11,860.00 | 11,860.00 | 0.94% | 71,038 |
| Aug 19, 2025 | 10,850.00 | 11,920.00 | 10,840.00 | 11,750.00 | 11,750.00 | 8.29% | 48,582 |
| Aug 18, 2025 | 10,460.00 | 10,890.00 | 10,380.00 | 10,850.00 | 10,850.00 | 3.73% | 24,261 |
| Aug 17, 2025 | 10,260.00 | 10,620.00 | 10,250.00 | 10,460.00 | 10,460.00 | 0.97% | 5,058 |
| Aug 14, 2025 | 10,150.00 | 10,500.00 | 10,180.00 | 10,360.00 | 10,360.00 | 2.07% | 46,245 |
| Aug 13, 2025 | 10,020.00 | 10,310.00 | 10,020.00 | 10,150.00 | 10,150.00 | 1.30% | 18,539 |
| Aug 12, 2025 | 10,500.00 | 10,530.00 | 10,020.00 | 10,020.00 | 10,020.00 | -4.57% | 79,204 |
| Aug 11, 2025 | 10,940.00 | 10,940.00 | 10,480.00 | 10,500.00 | 10,500.00 | -2.05% | 31,794 |
| Aug 10, 2025 | 10,630.00 | 10,880.00 | 10,510.00 | 10,720.00 | 10,720.00 | -1.11% | 39,271 |
| Aug 7, 2025 | 10,730.00 | 10,990.00 | 10,620.00 | 10,840.00 | 10,840.00 | 1.03% | 582,239 |
| Aug 6, 2025 | 10,680.00 | 10,790.00 | 10,520.00 | 10,730.00 | 10,730.00 | - | 32,998 |
| Aug 5, 2025 | 10,980.00 | 10,990.00 | 10,490.00 | 10,730.00 | 10,730.00 | -2.45% | 43,837 |
| Aug 4, 2025 | 11,130.00 | 11,130.00 | 10,840.00 | 11,000.00 | 11,000.00 | -1.17% | 29,848 |
| Jul 31, 2025 | 11,050.00 | 11,190.00 | 10,990.00 | 11,130.00 | 11,130.00 | 0.72% | 24,802 |
| Jul 30, 2025 | 11,200.00 | 11,250.00 | 10,850.00 | 11,050.00 | 11,050.00 | -1.34% | 25,879 |
| Jul 29, 2025 | 10,670.00 | 11,200.00 | 10,670.00 | 11,200.00 | 11,200.00 | 3.99% | 53,903 |
| Jul 28, 2025 | 10,890.00 | 10,980.00 | 10,720.00 | 10,770.00 | 10,770.00 | -1.10% | 46,750 |
| Jul 27, 2025 | 11,010.00 | 11,010.00 | 10,780.00 | 10,890.00 | 10,890.00 | -1.09% | 16,194 |
| Jul 24, 2025 | 11,210.00 | 11,320.00 | 10,910.00 | 11,010.00 | 11,010.00 | -2.39% | 24,915 |
| Jul 23, 2025 | 11,200.00 | 11,340.00 | 11,200.00 | 11,280.00 | 11,280.00 | 0.71% | 25,815 |
| Jul 22, 2025 | 11,000.00 | 11,360.00 | 10,850.00 | 11,200.00 | 11,200.00 | 1.82% | 37,379 |
| Jul 21, 2025 | 10,520.00 | 11,010.00 | 10,440.00 | 11,000.00 | 11,000.00 | 4.56% | 52,581 |
| Jul 20, 2025 | 10,430.00 | 10,600.00 | 10,250.00 | 10,520.00 | 10,520.00 | 0.86% | 18,848 |
| Jul 17, 2025 | 9,900.00 | 10,530.00 | 9,900.00 | 10,430.00 | 10,430.00 | 5.35% | 45,391 |
| Jul 16, 2025 | 9,850.00 | 9,996.00 | 9,850.00 | 9,900.00 | 9,900.00 | 0.23% | 30,931 |
| Jul 15, 2025 | 9,978.00 | 10,110.00 | 9,800.00 | 9,877.00 | 9,877.00 | -1.01% | 38,398 |
| Jul 14, 2025 | 10,100.00 | 10,100.00 | 9,899.00 | 9,978.00 | 9,978.00 | -1.21% | 24,878 |
| Jul 13, 2025 | 10,450.00 | 10,450.00 | 9,955.00 | 10,100.00 | 10,100.00 | -3.81% | 12,614 |
| Jul 10, 2025 | 10,750.00 | 10,840.00 | 10,470.00 | 10,500.00 | 10,500.00 | -2.33% | 23,056 |
| Jul 9, 2025 | 10,790.00 | 11,070.00 | 10,740.00 | 10,750.00 | 10,750.00 | -1.10% | 52,988 |
| Jul 8, 2025 | 11,100.00 | 11,110.00 | 10,800.00 | 10,870.00 | 10,870.00 | -1.98% | 34,662 |
| Jul 7, 2025 | 11,000.00 | 11,190.00 | 10,650.00 | 11,090.00 | 11,090.00 | 0.27% | 121,625 |
| Jul 6, 2025 | 9,900.00 | 11,250.00 | 9,707.00 | 11,060.00 | 11,060.00 | 11.72% | 84,406 |