Isrotel Ltd. (TLV:ISRO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,400
-200 (-1.28%)
Apr 28, 2026, 5:24 PM IDT
Isrotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15,430.00 | 15,920.00 | 15,290.00 | 15,600.00 | 15,600.00 | 1.10% | 60,315 |
| Apr 24, 2026 | 15,540.00 | 15,720.00 | 15,050.00 | 15,430.00 | 15,430.00 | -1.91% | 21,348 |
| Apr 23, 2026 | 15,830.00 | 16,020.00 | 15,630.00 | 15,730.00 | 15,730.00 | -0.69% | 44,263 |
| Apr 20, 2026 | 15,680.00 | 16,080.00 | 15,670.00 | 15,840.00 | 15,840.00 | 1.02% | 36,517 |
| Apr 17, 2026 | 15,080.00 | 15,820.00 | 15,080.00 | 15,680.00 | 15,680.00 | 4.26% | 20,852 |
| Apr 16, 2026 | 15,560.00 | 15,610.00 | 14,960.00 | 15,040.00 | 15,040.00 | -2.59% | 31,567 |
| Apr 15, 2026 | 15,760.00 | 15,810.00 | 15,390.00 | 15,440.00 | 15,440.00 | -1.03% | 31,963 |
| Apr 14, 2026 | 15,420.00 | 15,890.00 | 15,250.00 | 15,600.00 | 15,600.00 | 1.96% | 91,228 |
| Apr 13, 2026 | 15,460.00 | 15,550.00 | 15,170.00 | 15,300.00 | 15,300.00 | -0.97% | 23,091 |
| Apr 10, 2026 | 15,460.00 | 15,580.00 | 15,240.00 | 15,450.00 | 15,450.00 | 0.32% | 57,796 |
| Apr 9, 2026 | 15,170.00 | 15,510.00 | 15,170.00 | 15,400.00 | 15,400.00 | 1.52% | 63,805 |
| Apr 6, 2026 | 14,110.00 | 15,260.00 | 14,110.00 | 15,170.00 | 15,170.00 | 3.62% | 27,054 |
| Apr 3, 2026 | 14,750.00 | 15,210.00 | 14,150.00 | 14,640.00 | 14,640.00 | -0.75% | 24,163 |
| Mar 31, 2026 | 14,200.00 | 15,060.00 | 14,200.00 | 14,750.00 | 14,750.00 | 3.87% | 76,636 |
| Mar 30, 2026 | 15,190.00 | 15,190.00 | 14,200.00 | 14,200.00 | 14,200.00 | -5.33% | 78,478 |
| Mar 27, 2026 | 15,200.00 | 15,440.00 | 14,550.00 | 15,000.00 | 15,000.00 | -1.32% | 55,467 |
| Mar 26, 2026 | 15,070.00 | 15,300.00 | 14,610.00 | 15,200.00 | 15,200.00 | 0.86% | 38,045 |
| Mar 25, 2026 | 15,510.00 | 15,510.00 | 14,890.00 | 15,070.00 | 15,070.00 | -1.89% | 35,711 |
| Mar 24, 2026 | 15,720.00 | 16,090.00 | 15,220.00 | 15,360.00 | 15,360.00 | -2.29% | 44,503 |
| Mar 23, 2026 | 15,420.00 | 16,640.00 | 15,190.00 | 15,720.00 | 15,720.00 | 1.95% | 64,404 |
| Mar 20, 2026 | 15,500.00 | 15,770.00 | 15,230.00 | 15,420.00 | 15,420.00 | 0.46% | 607,277 |
| Mar 19, 2026 | 15,100.00 | 15,780.00 | 15,050.00 | 15,350.00 | 15,350.00 | 1.66% | 48,988 |
| Mar 18, 2026 | 15,430.00 | 15,740.00 | 15,000.00 | 15,100.00 | 15,100.00 | -2.14% | 33,500 |
| Mar 17, 2026 | 14,890.00 | 15,550.00 | 14,600.00 | 15,430.00 | 15,430.00 | 3.63% | 62,650 |
| Mar 16, 2026 | 15,390.00 | 15,660.00 | 14,600.00 | 14,890.00 | 14,890.00 | -4.00% | 70,734 |
| Mar 13, 2026 | 15,590.00 | 16,090.00 | 15,430.00 | 15,510.00 | 15,510.00 | -0.51% | 25,652 |
| Mar 12, 2026 | 16,180.00 | 16,310.00 | 15,520.00 | 15,590.00 | 15,590.00 | -3.65% | 43,535 |
| Mar 11, 2026 | 16,210.00 | 16,610.00 | 15,870.00 | 16,180.00 | 16,180.00 | -0.19% | 46,471 |
| Mar 10, 2026 | 16,880.00 | 17,140.00 | 16,170.00 | 16,210.00 | 16,210.00 | -1.70% | 44,209 |
| Mar 9, 2026 | 16,950.00 | 16,950.00 | 16,090.00 | 16,490.00 | 16,490.00 | -3.62% | 41,376 |
| Mar 6, 2026 | 17,350.00 | 17,350.00 | 17,000.00 | 17,110.00 | 17,110.00 | - | 28,896 |
| Mar 5, 2026 | 16,880.00 | 17,710.00 | 16,880.00 | 17,110.00 | 17,110.00 | 1.36% | 111,516 |
| Mar 4, 2026 | 16,400.00 | 17,000.00 | 16,400.00 | 16,880.00 | 16,880.00 | 0.54% | 69,873 |
| Mar 2, 2026 | 16,320.00 | 17,430.00 | 16,320.00 | 16,790.00 | 16,790.00 | 2.69% | 62,177 |
| Feb 27, 2026 | 16,030.00 | 16,410.00 | 15,850.00 | 16,350.00 | 16,350.00 | 2.00% | 64,182 |
| Feb 26, 2026 | 15,980.00 | 16,320.00 | 15,610.00 | 16,030.00 | 16,030.00 | 0.31% | 31,752 |
| Feb 25, 2026 | 16,300.00 | 16,300.00 | 15,540.00 | 15,980.00 | 15,980.00 | 1.01% | 35,691 |
| Feb 24, 2026 | 16,400.00 | 16,590.00 | 15,700.00 | 15,820.00 | 15,820.00 | -3.54% | 35,697 |
| Feb 23, 2026 | 16,920.00 | 16,920.00 | 16,240.00 | 16,400.00 | 16,400.00 | -3.07% | 59,973 |
| Feb 20, 2026 | 17,140.00 | 17,140.00 | 16,570.00 | 16,920.00 | 16,920.00 | 0.59% | 33,151 |
| Feb 19, 2026 | 17,070.00 | 17,120.00 | 16,600.00 | 16,820.00 | 16,820.00 | -1.46% | 81,473 |
| Feb 18, 2026 | 17,080.00 | 17,540.00 | 16,800.00 | 17,070.00 | 17,070.00 | -0.06% | 37,639 |
| Feb 17, 2026 | 16,840.00 | 17,080.00 | 16,590.00 | 17,080.00 | 17,080.00 | 1.43% | 27,501 |
| Feb 16, 2026 | 16,530.00 | 16,970.00 | 16,210.00 | 16,840.00 | 16,840.00 | 1.88% | 29,632 |
| Feb 13, 2026 | 16,680.00 | 16,850.00 | 16,470.00 | 16,530.00 | 16,530.00 | -0.90% | 13,571 |
| Feb 12, 2026 | 16,570.00 | 16,950.00 | 16,350.00 | 16,680.00 | 16,680.00 | 0.66% | 35,829 |
| Feb 11, 2026 | 16,320.00 | 16,860.00 | 16,280.00 | 16,570.00 | 16,570.00 | 1.53% | 34,309 |
| Feb 10, 2026 | 16,310.00 | 16,880.00 | 16,220.00 | 16,320.00 | 16,320.00 | 0.06% | 48,265 |
| Feb 9, 2026 | 17,050.00 | 17,050.00 | 16,180.00 | 16,310.00 | 16,310.00 | 0.80% | 37,512 |
| Feb 6, 2026 | 16,480.00 | 16,480.00 | 15,990.00 | 16,180.00 | 16,180.00 | -1.82% | 37,488 |
| Feb 5, 2026 | 17,000.00 | 17,000.00 | 16,480.00 | 16,480.00 | 16,480.00 | -3.06% | 782,820 |
| Feb 4, 2026 | 17,000.00 | 17,030.00 | 16,820.00 | 17,000.00 | 17,000.00 | - | 29,839 |
| Feb 3, 2026 | 17,000.00 | 17,110.00 | 16,870.00 | 17,000.00 | 17,000.00 | - | 49,516 |
| Feb 2, 2026 | 17,300.00 | 17,300.00 | 16,840.00 | 17,000.00 | 17,000.00 | -1.73% | 41,751 |
| Jan 30, 2026 | 16,980.00 | 17,480.00 | 16,710.00 | 17,300.00 | 17,300.00 | 1.88% | 32,347 |
| Jan 29, 2026 | 17,000.00 | 17,210.00 | 16,590.00 | 16,980.00 | 16,980.00 | -0.12% | 52,489 |
| Jan 28, 2026 | 17,950.00 | 17,950.00 | 16,980.00 | 17,000.00 | 17,000.00 | -5.29% | 51,312 |
| Jan 27, 2026 | 18,090.00 | 18,390.00 | 17,730.00 | 17,950.00 | 17,950.00 | -0.77% | 35,887 |
| Jan 26, 2026 | 17,900.00 | 18,700.00 | 17,800.00 | 18,090.00 | 18,090.00 | 1.06% | 63,091 |
| Jan 23, 2026 | 18,210.00 | 18,210.00 | 17,690.00 | 17,900.00 | 17,900.00 | -0.56% | 37,652 |
| Jan 22, 2026 | 18,540.00 | 18,920.00 | 17,860.00 | 18,000.00 | 18,000.00 | -2.91% | 137,682 |
| Jan 21, 2026 | 17,780.00 | 18,850.00 | 17,600.00 | 18,540.00 | 18,540.00 | 4.27% | 43,635 |
| Jan 20, 2026 | 17,780.00 | 17,780.00 | 17,410.00 | 17,780.00 | 17,780.00 | - | 23,554 |
| Jan 19, 2026 | 17,780.00 | 17,780.00 | 17,200.00 | 17,780.00 | 17,780.00 | - | 26,521 |
| Jan 16, 2026 | 17,100.00 | 18,140.00 | 17,070.00 | 17,780.00 | 17,780.00 | 4.53% | 25,126 |
| Jan 15, 2026 | 17,330.00 | 17,490.00 | 17,000.00 | 17,010.00 | 17,010.00 | -1.85% | 41,784 |
| Jan 14, 2026 | 16,970.00 | 17,780.00 | 16,960.00 | 17,330.00 | 17,330.00 | 2.12% | 36,323 |
| Jan 13, 2026 | 16,740.00 | 16,990.00 | 15,850.00 | 16,970.00 | 16,970.00 | 1.37% | 43,564 |
| Jan 12, 2026 | 16,750.00 | 17,070.00 | 16,450.00 | 16,740.00 | 16,740.00 | -0.06% | 43,483 |
| Jan 9, 2026 | 16,800.00 | 16,800.00 | 16,430.00 | 16,750.00 | 16,750.00 | 1.52% | 15,520 |
| Jan 8, 2026 | 17,000.00 | 17,260.00 | 16,440.00 | 16,500.00 | 16,500.00 | -2.42% | 38,836 |
| Jan 7, 2026 | 16,820.00 | 17,090.00 | 16,630.00 | 16,910.00 | 16,910.00 | 1.56% | 43,134 |
| Jan 6, 2026 | 16,910.00 | 17,260.00 | 16,490.00 | 16,650.00 | 16,650.00 | -1.54% | 37,721 |
| Jan 5, 2026 | 16,500.00 | 16,910.00 | 16,250.00 | 16,910.00 | 16,910.00 | 5.36% | 49,012 |
| Jan 1, 2026 | 15,680.00 | 16,320.00 | 15,680.00 | 16,050.00 | 16,050.00 | 2.36% | 18,770 |
| Dec 31, 2025 | 16,020.00 | 16,020.00 | 15,650.00 | 15,680.00 | 15,680.00 | -0.76% | 28,180 |
| Dec 30, 2025 | 14,820.00 | 15,970.00 | 14,820.00 | 15,800.00 | 15,800.00 | 1.28% | 37,811 |
| Dec 29, 2025 | 15,300.00 | 15,630.00 | 15,110.00 | 15,600.00 | 15,600.00 | 1.96% | 34,366 |
| Dec 28, 2025 | 15,460.00 | 15,680.00 | 15,080.00 | 15,300.00 | 15,300.00 | 0.66% | 16,898 |
| Dec 25, 2025 | 15,520.00 | 15,520.00 | 14,650.00 | 15,200.00 | 15,200.00 | -2.06% | 33,916 |
| Dec 24, 2025 | 15,290.00 | 15,730.00 | 15,270.00 | 15,520.00 | 15,520.00 | 1.50% | 37,421 |
| Dec 23, 2025 | 15,310.00 | 15,390.00 | 14,960.00 | 15,290.00 | 15,290.00 | -0.13% | 29,127 |
| Dec 22, 2025 | 14,870.00 | 15,420.00 | 14,870.00 | 15,310.00 | 15,310.00 | 2.96% | 27,701 |
| Dec 21, 2025 | 14,550.00 | 14,910.00 | 14,550.00 | 14,870.00 | 14,870.00 | 2.27% | 18,575 |
| Dec 18, 2025 | 14,070.00 | 14,880.00 | 14,070.00 | 14,540.00 | 14,540.00 | 3.34% | 52,169 |
| Dec 17, 2025 | 14,170.00 | 14,470.00 | 13,690.00 | 14,070.00 | 14,070.00 | -0.71% | 91,300 |
| Dec 16, 2025 | 13,890.00 | 14,220.00 | 13,800.00 | 14,170.00 | 14,170.00 | 2.61% | 45,178 |
| Dec 15, 2025 | 13,770.00 | 14,000.00 | 13,760.00 | 13,810.00 | 13,810.00 | 0.29% | 18,189 |
| Dec 14, 2025 | 13,600.00 | 13,850.00 | 13,580.00 | 13,770.00 | 13,770.00 | -0.58% | 4,171 |
| Dec 11, 2025 | 13,810.00 | 14,240.00 | 13,700.00 | 13,850.00 | 13,850.00 | 0.29% | 43,673 |
| Dec 10, 2025 | 13,670.00 | 13,970.00 | 13,550.00 | 13,810.00 | 13,810.00 | 1.02% | 16,550 |
| Dec 9, 2025 | 14,240.00 | 14,240.00 | 13,660.00 | 13,670.00 | 13,670.00 | -4.00% | 40,915 |
| Dec 8, 2025 | 13,840.00 | 14,270.00 | 13,740.00 | 14,240.00 | 14,240.00 | 2.89% | 19,654 |
| Dec 7, 2025 | 13,850.00 | 13,930.00 | 13,570.00 | 13,840.00 | 13,840.00 | 1.47% | 8,570 |
| 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 |