Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 499.80
0.00 (0.00%)
Dec 4, 2025, 5:24 PM IDT
Lewinsky-Ofer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | - | 266 |
| Dec 3, 2025 | 500.60 | 500.60 | 494.50 | 499.80 | 499.80 | -0.16% | 6,225 |
| Dec 2, 2025 | 491.80 | 500.90 | 480.00 | 500.60 | 500.60 | 1.79% | 8,407 |
| Dec 1, 2025 | 482.30 | 500.20 | 482.30 | 491.80 | 491.80 | 1.97% | 10,892 |
| Nov 30, 2025 | 494.90 | 494.90 | 470.50 | 482.30 | 482.30 | 2.33% | 14,167 |
| Nov 27, 2025 | 469.70 | 495.00 | 462.60 | 471.30 | 471.30 | 0.34% | 5,784 |
| Nov 26, 2025 | 494.00 | 469.70 | 469.70 | 469.70 | 469.70 | -4.92% | 586 |
| Nov 25, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | 45 |
| Nov 24, 2025 | 502.90 | 502.90 | 494.00 | 494.00 | 494.00 | 0.02% | 27,570 |
| Nov 23, 2025 | 473.30 | 500.00 | 473.30 | 493.90 | 493.90 | 4.35% | 38,320 |
| Nov 20, 2025 | 487.70 | 480.00 | 471.00 | 473.30 | 473.30 | -2.95% | 2,196 |
| Nov 19, 2025 | 495.80 | 494.20 | 452.00 | 487.70 | 487.70 | -1.63% | 3,179 |
| Nov 18, 2025 | 479.60 | 499.80 | 479.60 | 495.80 | 495.80 | 3.38% | 2,151 |
| Nov 17, 2025 | 497.30 | 493.40 | 468.50 | 479.60 | 479.60 | -3.56% | 7,854 |
| Nov 16, 2025 | 504.00 | 504.00 | 490.00 | 497.30 | 497.30 | -0.52% | 4,036 |
| Nov 13, 2025 | 503.90 | 503.90 | 494.30 | 499.90 | 499.90 | -0.06% | 1,922 |
| Nov 12, 2025 | 500.10 | 503.90 | 492.00 | 500.20 | 500.20 | 0.02% | 25,115 |
| Nov 11, 2025 | 496.50 | 503.00 | 496.50 | 500.10 | 500.10 | 0.73% | 10,198 |
| Nov 10, 2025 | 494.70 | 504.70 | 492.00 | 496.50 | 496.50 | 0.36% | 3,283 |
| Nov 9, 2025 | 496.70 | 498.00 | 492.00 | 494.70 | 494.70 | -0.40% | 44,203 |
| Nov 6, 2025 | 496.70 | 496.70 | 492.10 | 496.70 | 496.70 | - | 39,654 |
| Nov 5, 2025 | 495.70 | 498.00 | 492.00 | 496.70 | 496.70 | 0.20% | 3,824 |
| Nov 4, 2025 | 501.50 | 501.50 | 492.50 | 495.70 | 495.70 | -1.16% | 9,448 |
| Nov 3, 2025 | 506.40 | 506.80 | 492.00 | 501.50 | 501.50 | -0.97% | 10,423 |
| Nov 2, 2025 | 507.70 | 507.70 | 492.10 | 506.40 | 506.40 | 0.14% | 1,522 |
| Oct 30, 2025 | 492.00 | 508.90 | 492.00 | 505.70 | 505.70 | -0.16% | 3,157 |
| Oct 29, 2025 | 502.30 | 508.00 | 502.30 | 506.50 | 506.50 | 0.84% | 1,340 |
| Oct 28, 2025 | 508.50 | 508.50 | 498.00 | 502.30 | 502.30 | -1.22% | 12,805 |
| Oct 27, 2025 | 509.30 | 509.00 | 507.00 | 508.50 | 508.50 | -0.16% | 2,383 |
| Oct 26, 2025 | 507.30 | 509.80 | 507.30 | 509.30 | 509.30 | 0.39% | 3,049 |
| Oct 23, 2025 | 502.60 | 512.90 | 503.00 | 507.30 | 507.30 | 0.94% | 1,070 |
| Oct 22, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | - | 4,685 |
| Oct 21, 2025 | 512.20 | 512.20 | 492.00 | 502.60 | 502.60 | -1.87% | 600 |
| Oct 20, 2025 | 516.80 | 517.00 | 493.40 | 512.20 | 512.20 | -0.89% | 18,766 |
| Oct 19, 2025 | 516.50 | 516.80 | 516.50 | 516.80 | 516.80 | 0.06% | 2,738 |
| Oct 16, 2025 | 516.90 | 516.90 | 515.00 | 516.50 | 516.50 | -0.08% | 9,990 |
| Oct 15, 2025 | 503.60 | 517.90 | 503.60 | 516.90 | 516.90 | 2.64% | 35,860 |
| Oct 12, 2025 | 489.70 | 503.90 | 489.70 | 503.60 | 503.60 | 2.84% | 37,097 |
| Oct 9, 2025 | 485.10 | 520.00 | 485.10 | 489.70 | 489.70 | 2.02% | 37,578 |
| Oct 8, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.13% | 13,475 |
| Oct 5, 2025 | 480.90 | 479.90 | 477.00 | 479.40 | 479.40 | -0.31% | 5,128 |
| Sep 30, 2025 | 482.00 | 485.00 | 480.00 | 480.90 | 480.90 | 0.27% | 35,148 |
| Sep 29, 2025 | 485.00 | 485.00 | 466.10 | 479.60 | 479.60 | 3.07% | 10,979 |
| Sep 28, 2025 | 485.00 | 485.00 | 459.70 | 465.30 | 465.30 | -1.11% | 8,316 |
| Sep 25, 2025 | 441.50 | 485.00 | 441.50 | 470.50 | 470.50 | -3.01% | 14,100 |
| Sep 21, 2025 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | - | 133 |
| Sep 18, 2025 | 482.10 | 487.00 | 480.00 | 485.10 | 485.10 | 0.62% | 1,296 |
| Sep 17, 2025 | 487.00 | 487.00 | 480.00 | 482.10 | 482.10 | -0.12% | 6,748 |
| Sep 16, 2025 | 504.20 | 504.20 | 475.80 | 482.70 | 482.70 | -4.26% | 7,696 |
| Sep 15, 2025 | 526.50 | 526.50 | 503.80 | 504.20 | 504.20 | 4.04% | 518 |
| Sep 14, 2025 | 480.10 | 504.00 | 480.00 | 484.60 | 484.60 | 0.94% | 580 |
| Sep 11, 2025 | 487.60 | 531.00 | 480.00 | 480.10 | 480.10 | -1.54% | 4,349 |
| Sep 10, 2025 | 486.20 | 505.00 | 486.20 | 487.60 | 487.60 | 0.29% | 282 |
| Sep 9, 2025 | 487.90 | 487.90 | 471.20 | 486.20 | 486.20 | -0.35% | 9,243 |
| Sep 8, 2025 | 488.00 | 488.00 | 487.90 | 487.90 | 487.90 | -0.02% | 1,340 |
| Sep 7, 2025 | 490.10 | 490.10 | 467.20 | 488.00 | 488.00 | -0.43% | 7,301 |
| Sep 4, 2025 | 503.30 | 503.30 | 482.00 | 490.10 | 490.10 | -2.62% | 1,645 |
| Sep 3, 2025 | 504.10 | 504.10 | 480.90 | 503.30 | 503.30 | -0.16% | 36,720 |
| Sep 2, 2025 | 525.90 | 525.90 | 496.40 | 504.10 | 504.10 | 1.55% | 145 |
| Sep 1, 2025 | 526.50 | 526.50 | 484.00 | 496.40 | 496.40 | -5.72% | 1,317 |
| Aug 31, 2025 | 535.10 | 535.10 | 526.50 | 526.50 | 526.50 | -1.99% | 9,650 |
| Aug 28, 2025 | 560.00 | 560.00 | 500.40 | 537.20 | 537.20 | 3.81% | 10,253 |
| Aug 27, 2025 | 539.70 | 539.70 | 500.00 | 517.50 | 517.50 | 2.11% | 3,544 |
| Aug 26, 2025 | 520.40 | 546.00 | 499.50 | 506.80 | 506.80 | -2.61% | 4,906 |
| Aug 25, 2025 | 545.20 | 545.20 | 488.90 | 520.40 | 520.40 | -4.55% | 8,517 |
| Aug 24, 2025 | 560.90 | 560.90 | 538.00 | 545.20 | 545.20 | -2.78% | 9,790 |
| Aug 21, 2025 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | - | 30 |
| Aug 20, 2025 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | - | 31 |
| Aug 19, 2025 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | - | 40 |
| Aug 18, 2025 | 560.90 | 560.80 | 560.80 | 560.80 | 560.80 | -0.02% | 4,643 |
| Aug 17, 2025 | 560.90 | 560.90 | 560.90 | 560.90 | 560.90 | - | 42 |
| Aug 14, 2025 | 577.60 | 577.60 | 542.30 | 560.90 | 560.90 | 3.54% | 4,385 |
| Aug 13, 2025 | 542.00 | 542.10 | 535.00 | 541.70 | 541.70 | 2.32% | 15,747 |
| Aug 12, 2025 | 542.00 | 542.00 | 525.00 | 529.40 | 529.40 | 0.27% | 2,238 |
| Aug 11, 2025 | 546.50 | 552.00 | 517.60 | 528.00 | 528.00 | -3.39% | 5,678 |
| Aug 10, 2025 | 546.70 | 546.70 | 541.50 | 546.50 | 546.50 | -0.04% | 5,559 |
| Aug 7, 2025 | 516.40 | 556.00 | 525.00 | 546.70 | 546.70 | 5.87% | 94,828 |
| Aug 6, 2025 | 516.20 | 525.00 | 510.00 | 516.40 | 516.40 | 0.04% | 5,011 |
| Aug 5, 2025 | 539.50 | 539.50 | 514.40 | 516.20 | 516.20 | -4.32% | 6,684 |
| Aug 4, 2025 | 535.60 | 562.00 | 526.00 | 539.50 | 539.50 | 0.73% | 5,600 |
| Jul 31, 2025 | 533.10 | 560.00 | 521.00 | 535.60 | 535.60 | 0.47% | 14,932 |
| Jul 30, 2025 | 525.00 | 543.00 | 525.00 | 533.10 | 533.10 | -1.88% | 13,980 |
| Jul 29, 2025 | 559.90 | 587.00 | 525.00 | 543.30 | 543.30 | -2.96% | 12,255 |
| Jul 28, 2025 | 539.10 | 579.90 | 554.00 | 559.90 | 559.90 | 3.86% | 50,581 |
| Jul 27, 2025 | 537.00 | 569.00 | 536.80 | 539.10 | 539.10 | 0.39% | 12,486 |
| Jul 24, 2025 | 567.20 | 567.20 | 520.00 | 537.00 | 537.00 | -5.32% | 185,272 |
| Jul 23, 2025 | 557.10 | 570.00 | 548.50 | 567.20 | 567.20 | 6.12% | 97,374 |
| Jul 22, 2025 | 492.70 | 538.40 | 491.20 | 534.50 | 534.50 | 8.48% | 117,291 |
| Jul 21, 2025 | 494.90 | 494.90 | 490.10 | 492.70 | 492.70 | -0.44% | 4,577 |
| Jul 20, 2025 | 492.40 | 507.60 | 492.40 | 494.90 | 494.90 | 0.51% | 18,264 |
| Jul 17, 2025 | 494.90 | 494.90 | 484.20 | 492.40 | 492.40 | -0.51% | 2,600 |
| Jul 16, 2025 | 484.00 | 507.60 | 484.00 | 494.90 | 494.90 | 0.18% | 54,081 |
| Jul 15, 2025 | 494.40 | 494.40 | 484.10 | 494.00 | 494.00 | -0.08% | 89,109 |
| Jul 14, 2025 | 494.50 | 494.50 | 494.40 | 494.40 | 494.40 | -0.02% | 4,382 |
| Jul 13, 2025 | 498.00 | 498.40 | 484.10 | 494.50 | 494.50 | -0.78% | 5,002 |
| Jul 10, 2025 | 491.50 | 499.00 | 491.50 | 498.40 | 498.40 | 1.40% | 9,257 |
| Jul 9, 2025 | 497.00 | 497.00 | 484.60 | 491.50 | 491.50 | -0.81% | 6,919 |
| Jul 8, 2025 | 499.00 | 499.00 | 475.00 | 495.50 | 495.50 | 2.97% | 1,610 |
| Jul 7, 2025 | 497.20 | 497.20 | 472.00 | 481.20 | 481.20 | -3.22% | 41,901 |
| Jul 6, 2025 | 494.70 | 507.60 | 472.30 | 497.20 | 497.20 | 0.51% | 25,904 |