A. Libental Holdings Ltd (TLV:LBTL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,646.00
-19.00 (-1.14%)
At close: Dec 4, 2025
A. Libental Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,680.00 | 1,680.00 | 1,612.00 | 1,646.00 | 1,646.00 | -1.14% | 7,354 |
| Dec 3, 2025 | 1,634.00 | 1,699.00 | 1,634.00 | 1,665.00 | 1,665.00 | 1.90% | 10,935 |
| Dec 2, 2025 | 1,637.00 | 1,637.00 | 1,623.00 | 1,634.00 | 1,634.00 | -0.18% | 6,241 |
| Dec 1, 2025 | 1,679.00 | 1,679.00 | 1,604.00 | 1,637.00 | 1,637.00 | -2.50% | 9,396 |
| Nov 30, 2025 | 1,647.00 | 1,689.00 | 1,600.00 | 1,679.00 | 1,679.00 | 1.94% | 23,584 |
| Nov 27, 2025 | 1,649.00 | 1,649.00 | 1,558.00 | 1,647.00 | 1,647.00 | 3.07% | 36,247 |
| Nov 26, 2025 | 1,668.00 | 1,695.00 | 1,580.00 | 1,598.00 | 1,598.00 | -2.86% | 11,240 |
| Nov 25, 2025 | 1,690.00 | 1,779.00 | 1,607.00 | 1,645.00 | 1,645.00 | -2.66% | 18,346 |
| Nov 24, 2025 | 1,695.00 | 1,697.00 | 1,634.00 | 1,690.00 | 1,690.00 | 1.75% | 20,198 |
| Nov 23, 2025 | 1,674.00 | 1,749.00 | 1,600.00 | 1,661.00 | 1,661.00 | -0.78% | 16,008 |
| Nov 20, 2025 | 1,694.00 | 1,705.00 | 1,633.00 | 1,674.00 | 1,674.00 | - | 7,754 |
| Nov 19, 2025 | 1,699.00 | 1,739.00 | 1,623.00 | 1,674.00 | 1,674.00 | -1.47% | 21,459 |
| Nov 18, 2025 | 1,698.00 | 1,700.00 | 1,605.00 | 1,699.00 | 1,699.00 | 0.06% | 16,287 |
| Nov 17, 2025 | 1,723.00 | 1,736.00 | 1,628.00 | 1,698.00 | 1,698.00 | -1.45% | 34,490 |
| Nov 16, 2025 | 1,743.00 | 1,780.00 | 1,680.00 | 1,723.00 | 1,723.00 | -1.15% | 9,726 |
| Nov 13, 2025 | 1,799.00 | 1,799.00 | 1,732.00 | 1,743.00 | 1,743.00 | 0.06% | 28,508 |
| Nov 12, 2025 | 1,800.00 | 1,815.00 | 1,650.00 | 1,742.00 | 1,742.00 | 1.87% | 153,526 |
| Nov 11, 2025 | 1,849.00 | 1,849.00 | 1,671.00 | 1,710.00 | 1,710.00 | -1.50% | 11,456 |
| Nov 10, 2025 | 1,746.00 | 1,798.00 | 1,694.00 | 1,736.00 | 1,736.00 | -0.57% | 18,526 |
| Nov 9, 2025 | 1,827.00 | 1,827.00 | 1,693.00 | 1,746.00 | 1,746.00 | 0.17% | 16,326 |
| Nov 6, 2025 | 1,731.00 | 1,800.00 | 1,667.00 | 1,743.00 | 1,743.00 | -0.23% | 65,174 |
| Nov 5, 2025 | 1,816.00 | 1,851.00 | 1,710.00 | 1,747.00 | 1,747.00 | -3.80% | 16,553 |
| Nov 4, 2025 | 1,880.00 | 1,880.00 | 1,751.00 | 1,816.00 | 1,816.00 | -3.40% | 24,234 |
| Nov 3, 2025 | 1,839.00 | 1,888.00 | 1,806.00 | 1,880.00 | 1,880.00 | 2.23% | 15,264 |
| Nov 2, 2025 | 1,861.00 | 1,861.00 | 1,793.00 | 1,839.00 | 1,839.00 | 1.55% | 5,036 |
| Oct 30, 2025 | 1,850.00 | 1,850.00 | 1,763.00 | 1,811.00 | 1,811.00 | 0.33% | 26,809 |
| Oct 29, 2025 | 1,910.00 | 1,940.00 | 1,737.00 | 1,805.00 | 1,805.00 | -5.50% | 56,579 |
| Oct 28, 2025 | 1,944.00 | 1,944.00 | 1,800.00 | 1,910.00 | 1,910.00 | -1.75% | 31,176 |
| Oct 27, 2025 | 1,954.00 | 1,958.00 | 1,906.00 | 1,944.00 | 1,944.00 | -0.51% | 9,310 |
| Oct 26, 2025 | 1,900.00 | 1,963.00 | 1,900.00 | 1,954.00 | 1,954.00 | 2.41% | 30,632 |
| Oct 23, 2025 | 1,916.00 | 1,933.00 | 1,822.00 | 1,908.00 | 1,908.00 | -0.42% | 16,953 |
| Oct 22, 2025 | 1,787.00 | 1,997.00 | 1,784.00 | 1,916.00 | 1,916.00 | 7.22% | 62,894 |
| Oct 21, 2025 | 1,781.00 | 1,826.00 | 1,715.00 | 1,787.00 | 1,787.00 | 0.34% | 5,542 |
| Oct 20, 2025 | 1,800.00 | 1,800.00 | 1,721.00 | 1,781.00 | 1,781.00 | -1.06% | 3,269 |
| Oct 19, 2025 | 1,842.00 | 1,842.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.28% | 1,599 |
| Oct 16, 2025 | 1,845.00 | 1,850.00 | 1,768.00 | 1,842.00 | 1,842.00 | 0.11% | 14,194 |
| Oct 15, 2025 | 1,900.00 | 1,900.00 | 1,785.00 | 1,840.00 | 1,840.00 | -0.49% | 11,972 |
| Oct 12, 2025 | 1,880.00 | 1,900.00 | 1,829.00 | 1,849.00 | 1,849.00 | -0.43% | 19,860 |
| Oct 9, 2025 | 1,807.00 | 1,950.00 | 1,783.00 | 1,857.00 | 1,857.00 | 2.77% | 30,462 |
| Oct 8, 2025 | 1,710.00 | 1,819.00 | 1,639.00 | 1,807.00 | 1,807.00 | 5.67% | 39,595 |
| Oct 5, 2025 | 1,713.00 | 1,841.00 | 1,691.00 | 1,710.00 | 1,710.00 | -0.18% | 12,424 |
| Sep 30, 2025 | 1,605.00 | 1,748.00 | 1,631.00 | 1,713.00 | 1,713.00 | 6.73% | 34,336 |
| Sep 29, 2025 | 1,576.00 | 1,610.00 | 1,528.00 | 1,605.00 | 1,605.00 | 2.36% | 30,380 |
| Sep 28, 2025 | 1,520.00 | 1,581.00 | 1,477.00 | 1,568.00 | 1,568.00 | 5.87% | 21,437 |
| Sep 25, 2025 | 1,499.00 | 1,528.00 | 1,430.00 | 1,481.00 | 1,481.00 | -1.20% | 6,401 |
| Sep 21, 2025 | 1,408.00 | 1,499.00 | 1,394.00 | 1,499.00 | 1,499.00 | 6.46% | 11,055 |
| Sep 18, 2025 | 1,437.00 | 1,470.00 | 1,391.00 | 1,408.00 | 1,408.00 | -2.02% | 6,549 |
| Sep 17, 2025 | 1,441.00 | 1,498.00 | 1,350.00 | 1,437.00 | 1,437.00 | -0.28% | 4,884 |
| Sep 16, 2025 | 1,520.00 | 1,520.00 | 1,395.00 | 1,441.00 | 1,441.00 | -2.50% | 12,144 |
| Sep 15, 2025 | 1,482.00 | 1,529.00 | 1,409.00 | 1,478.00 | 1,478.00 | -0.27% | 4,859 |
| Sep 14, 2025 | 1,542.00 | 1,542.00 | 1,481.00 | 1,482.00 | 1,482.00 | -3.89% | 1,505 |
| Sep 11, 2025 | 1,579.00 | 1,590.00 | 1,490.00 | 1,542.00 | 1,542.00 | -2.34% | 12,608 |
| Sep 10, 2025 | 1,536.00 | 1,584.00 | 1,458.00 | 1,579.00 | 1,579.00 | 2.80% | 58,948 |
| Sep 9, 2025 | 1,453.00 | 1,547.00 | 1,413.00 | 1,536.00 | 1,536.00 | 5.71% | 24,840 |
| Sep 8, 2025 | 1,466.00 | 1,466.00 | 1,425.00 | 1,453.00 | 1,453.00 | -0.89% | 6,610 |
| Sep 7, 2025 | 1,473.00 | 1,473.00 | 1,442.00 | 1,466.00 | 1,466.00 | -0.48% | 4,310 |
| Sep 4, 2025 | 1,487.00 | 1,487.00 | 1,430.00 | 1,473.00 | 1,473.00 | -0.94% | 8,860 |
| Sep 3, 2025 | 1,493.00 | 1,565.00 | 1,442.00 | 1,487.00 | 1,487.00 | -0.40% | 13,857 |
| Sep 2, 2025 | 1,560.00 | 1,560.00 | 1,442.00 | 1,493.00 | 1,493.00 | -0.13% | 5,371 |
| Sep 1, 2025 | 1,553.00 | 1,553.00 | 1,473.00 | 1,495.00 | 1,495.00 | -3.73% | 13,370 |
| Aug 31, 2025 | 1,600.00 | 1,600.00 | 1,511.00 | 1,553.00 | 1,553.00 | 3.53% | 6,814 |
| Aug 28, 2025 | 1,563.00 | 1,562.00 | 1,459.00 | 1,500.00 | 1,500.00 | -4.03% | 35,689 |
| Aug 27, 2025 | 1,578.00 | 1,598.00 | 1,499.00 | 1,563.00 | 1,563.00 | -0.95% | 18,514 |
| Aug 26, 2025 | 1,632.00 | 1,632.00 | 1,520.00 | 1,578.00 | 1,578.00 | -1.07% | 20,559 |
| Aug 25, 2025 | 1,635.00 | 1,635.00 | 1,573.00 | 1,595.00 | 1,595.00 | -2.45% | 6,343 |
| Aug 24, 2025 | 1,567.00 | 1,650.00 | 1,556.00 | 1,635.00 | 1,635.00 | 4.87% | 19,256 |
| Aug 21, 2025 | 1,559.00 | 1,579.00 | 1,518.00 | 1,559.00 | 1,559.00 | - | 19,594 |
| Aug 20, 2025 | 1,573.00 | 1,578.00 | 1,500.00 | 1,559.00 | 1,559.00 | -0.89% | 4,674 |
| Aug 19, 2025 | 1,506.00 | 1,587.00 | 1,506.00 | 1,573.00 | 1,573.00 | 0.77% | 4,857 |
| Aug 18, 2025 | 1,597.00 | 1,597.00 | 1,506.00 | 1,561.00 | 1,561.00 | -1.20% | 13,335 |
| Aug 17, 2025 | 1,597.00 | 1,597.00 | 1,537.00 | 1,580.00 | 1,580.00 | 0.45% | 10,423 |
| Aug 14, 2025 | 1,598.00 | 1,598.00 | 1,540.00 | 1,573.00 | 1,573.00 | 2.95% | 17,558 |
| Aug 13, 2025 | 1,529.00 | 1,533.00 | 1,470.00 | 1,528.00 | 1,528.00 | 5.16% | 20,495 |
| Aug 12, 2025 | 1,458.00 | 1,540.00 | 1,410.00 | 1,453.00 | 1,453.00 | -0.34% | 24,139 |
| Aug 11, 2025 | 1,446.00 | 1,474.00 | 1,400.00 | 1,458.00 | 1,458.00 | 0.83% | 17,782 |
| Aug 10, 2025 | 1,335.00 | 1,491.00 | 1,335.00 | 1,446.00 | 1,446.00 | 8.64% | 20,672 |
| Aug 7, 2025 | 1,321.00 | 1,400.00 | 1,321.00 | 1,331.00 | 1,331.00 | 0.76% | 88,835 |
| Aug 6, 2025 | 1,307.00 | 1,349.00 | 1,307.00 | 1,321.00 | 1,321.00 | 1.07% | 10,028 |
| Aug 5, 2025 | 1,423.00 | 1,423.00 | 1,307.00 | 1,307.00 | 1,307.00 | - | 28,559 |
| Aug 4, 2025 | 1,362.00 | 1,362.00 | 1,275.00 | 1,307.00 | 1,307.00 | -2.10% | 6,228 |
| Jul 31, 2025 | 1,350.00 | 1,470.00 | 1,300.00 | 1,335.00 | 1,335.00 | -1.11% | 14,098 |
| Jul 30, 2025 | 1,525.00 | 1,525.00 | 1,331.00 | 1,350.00 | 1,350.00 | -6.32% | 17,324 |
| Jul 29, 2025 | 1,550.00 | 1,550.00 | 1,411.00 | 1,441.00 | 1,441.00 | -4.13% | 6,621 |
| Jul 28, 2025 | 1,550.00 | 1,568.00 | 1,490.00 | 1,503.00 | 1,503.00 | 0.13% | 8,877 |
| Jul 27, 2025 | 1,588.00 | 1,588.00 | 1,500.00 | 1,501.00 | 1,501.00 | -3.04% | 48,898 |
| Jul 24, 2025 | 1,530.00 | 1,631.00 | 1,523.00 | 1,548.00 | 1,548.00 | -0.83% | 22,092 |
| Jul 23, 2025 | 1,472.00 | 1,571.00 | 1,458.00 | 1,561.00 | 1,561.00 | 8.10% | 49,773 |
| Jul 22, 2025 | 1,422.00 | 1,461.00 | 1,390.00 | 1,444.00 | 1,444.00 | 2.27% | 91,613 |
| Jul 21, 2025 | 1,436.00 | 1,447.00 | 1,397.00 | 1,412.00 | 1,412.00 | -1.12% | 40,991 |
| Jul 20, 2025 | 1,485.00 | 1,485.00 | 1,380.00 | 1,428.00 | 1,428.00 | -1.38% | 9,708 |
| Jul 17, 2025 | 1,438.00 | 1,485.00 | 1,428.00 | 1,448.00 | 1,448.00 | 0.70% | 56,725 |
| Jul 16, 2025 | 1,312.00 | 1,440.00 | 1,312.00 | 1,438.00 | 1,438.00 | 9.60% | 79,820 |
| Jul 15, 2025 | 1,252.00 | 1,339.00 | 1,252.00 | 1,312.00 | 1,312.00 | -0.46% | 9,702 |
| Jul 14, 2025 | 1,337.00 | 1,337.00 | 1,278.00 | 1,318.00 | 1,318.00 | 3.05% | 20,052 |
| Jul 13, 2025 | 1,340.00 | 1,340.00 | 1,252.00 | 1,279.00 | 1,279.00 | 0.16% | 9,557 |
| Jul 10, 2025 | 1,366.00 | 1,366.00 | 1,259.00 | 1,277.00 | 1,277.00 | 1.43% | 6,401 |
| Jul 9, 2025 | 1,349.00 | 1,349.00 | 1,238.00 | 1,259.00 | 1,259.00 | -0.47% | 5,394 |
| Jul 8, 2025 | 1,359.00 | 1,359.00 | 1,250.00 | 1,265.00 | 1,265.00 | -5.24% | 9,816 |
| Jul 7, 2025 | 1,399.00 | 1,399.00 | 1,307.00 | 1,335.00 | 1,335.00 | -2.48% | 4,051 |
| Jul 6, 2025 | 1,380.00 | 1,380.00 | 1,356.00 | 1,369.00 | 1,369.00 | 2.55% | 2,857 |