Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 405.00
-3.80 (-0.93%)
Apr 28, 2026, 5:24 PM IDT
Lewinsky-Ofer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 414.80 | 419.30 | 385.40 | 408.80 | 408.80 | -1.45% | 7,167 |
| Apr 24, 2026 | 395.00 | 419.30 | 395.00 | 414.80 | 414.80 | 5.01% | 16,013 |
| Apr 23, 2026 | 410.00 | 409.20 | 382.00 | 395.00 | 395.00 | -3.66% | 9,583 |
| Apr 20, 2026 | 415.60 | 415.60 | 410.00 | 410.00 | 410.00 | -1.35% | 1,583 |
| Apr 17, 2026 | 419.40 | 419.40 | 415.00 | 415.60 | 415.60 | -0.91% | 1,115 |
| Apr 16, 2026 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | - | 107 |
| Apr 15, 2026 | 417.30 | 419.40 | 419.40 | 419.40 | 419.40 | 0.50% | 1,517 |
| Apr 14, 2026 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | - | 184 |
| Apr 13, 2026 | 413.40 | 419.40 | 415.00 | 417.30 | 417.30 | 0.94% | 41,141 |
| Apr 10, 2026 | 417.90 | 417.90 | 405.00 | 413.40 | 413.40 | -1.08% | 10,591 |
| Apr 9, 2026 | 419.50 | 419.50 | 416.70 | 417.90 | 417.90 | -0.19% | 12,929 |
| Apr 6, 2026 | 419.50 | 419.50 | 419.50 | 418.70 | 418.70 | 0.05% | 104 |
| Apr 3, 2026 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | - | 681 |
| Mar 31, 2026 | 423.20 | 423.20 | 417.50 | 418.50 | 418.50 | -1.11% | 6,198 |
| Mar 30, 2026 | 427.90 | 427.90 | 420.00 | 423.20 | 423.20 | -0.12% | 71 |
| Mar 27, 2026 | 428.00 | 428.00 | 428.00 | 423.70 | 423.70 | 0.07% | 26 |
| Mar 26, 2026 | 445.50 | 459.60 | 420.00 | 423.40 | 423.40 | -4.96% | 18,642 |
| Mar 25, 2026 | 436.40 | 459.90 | 435.00 | 445.50 | 445.50 | 2.09% | 4,417 |
| Mar 24, 2026 | 431.30 | 443.40 | 432.00 | 436.40 | 436.40 | 1.18% | 6,221 |
| Mar 23, 2026 | 435.00 | 435.70 | 422.00 | 431.30 | 431.30 | -0.85% | 12,401 |
| Mar 20, 2026 | 429.30 | 435.00 | 435.00 | 435.00 | 435.00 | 1.33% | 2,799 |
| Mar 19, 2026 | 435.00 | 435.00 | 420.00 | 429.30 | 429.30 | -1.31% | 5,640 |
| Mar 18, 2026 | 446.00 | 435.90 | 435.00 | 435.00 | 435.00 | -2.47% | 5,638 |
| Mar 17, 2026 | 454.00 | 446.00 | 446.00 | 446.00 | 446.00 | -1.76% | 2,783 |
| Mar 16, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 86 |
| Mar 13, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 70 |
| Mar 12, 2026 | 458.70 | 458.70 | 431.20 | 454.00 | 454.00 | -1.02% | 3,151 |
| Mar 11, 2026 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | - | 102 |
| Mar 10, 2026 | 459.90 | 458.70 | 458.70 | 458.70 | 458.70 | -0.26% | 6,696 |
| Mar 9, 2026 | 460.00 | 460.00 | 459.90 | 459.90 | 459.90 | -0.02% | 6,687 |
| Mar 6, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 114 |
| Mar 5, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 3,590 |
| Mar 4, 2026 | 450.00 | 460.00 | 456.00 | 460.00 | 460.00 | 2.22% | 824 |
| Mar 2, 2026 | 450.00 | 450.00 | 440.90 | 450.00 | 450.00 | 0.72% | 54,646 |
| Feb 27, 2026 | 426.90 | 449.80 | 426.90 | 446.80 | 446.80 | 4.66% | 7,960 |
| Feb 26, 2026 | 425.50 | 430.00 | 390.00 | 426.90 | 426.90 | 0.33% | 2,022 |
| Feb 25, 2026 | 449.90 | 449.90 | 420.00 | 425.50 | 425.50 | -1.50% | 3,495 |
| Feb 24, 2026 | 433.00 | 442.80 | 380.10 | 432.00 | 432.00 | -2.44% | 6,614 |
| Feb 23, 2026 | 449.90 | 449.90 | 441.30 | 442.80 | 442.80 | -1.58% | 487 |
| Feb 20, 2026 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | - | 4,510 |
| Feb 19, 2026 | 452.90 | 450.00 | 449.90 | 449.90 | 449.90 | -0.66% | 2,303 |
| Feb 18, 2026 | 454.00 | 458.50 | 450.00 | 452.90 | 452.90 | -0.24% | 1,627 |
| Feb 17, 2026 | 443.80 | 454.00 | 443.80 | 454.00 | 454.00 | 2.30% | 715 |
| Feb 16, 2026 | 449.80 | 449.80 | 438.50 | 443.80 | 443.80 | -1.33% | 10,064 |
| Feb 13, 2026 | 440.10 | 449.80 | 449.80 | 449.80 | 449.80 | 2.20% | 1,275 |
| Feb 12, 2026 | 442.70 | 449.90 | 434.20 | 440.10 | 440.10 | -0.59% | 3,194 |
| Feb 11, 2026 | 449.80 | 449.90 | 423.10 | 442.70 | 442.70 | -1.58% | 1,550 |
| Feb 10, 2026 | 448.70 | 449.80 | 449.80 | 449.80 | 449.80 | 0.25% | 863 |
| Feb 9, 2026 | 439.50 | 449.00 | 441.70 | 448.70 | 448.70 | 2.09% | 696 |
| Feb 6, 2026 | 441.90 | 449.00 | 425.00 | 439.50 | 439.50 | -0.54% | 753 |
| Feb 5, 2026 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | - | 5,965 |
| Feb 4, 2026 | 443.80 | 449.50 | 440.60 | 441.90 | 441.90 | -0.43% | 2,591 |
| Feb 3, 2026 | 442.90 | 451.90 | 433.00 | 443.80 | 443.80 | 0.20% | 825 |
| Feb 2, 2026 | 448.70 | 453.00 | 435.30 | 442.90 | 442.90 | -1.29% | 5,287 |
| Jan 30, 2026 | 449.20 | 449.00 | 448.60 | 448.70 | 448.70 | -0.11% | 6,794 |
| Jan 29, 2026 | 449.20 | 449.20 | 449.20 | 449.20 | 449.20 | - | 712 |
| Jan 28, 2026 | 449.20 | 449.20 | 449.10 | 449.20 | 449.20 | - | 2,432 |
| Jan 27, 2026 | 464.10 | 462.90 | 435.70 | 449.20 | 449.20 | -3.21% | 13,408 |
| Jan 26, 2026 | 459.00 | 470.10 | 436.10 | 464.10 | 464.10 | 1.11% | 16,019 |
| Jan 23, 2026 | 458.40 | 460.00 | 451.00 | 459.00 | 459.00 | 0.13% | 11,271 |
| Jan 22, 2026 | 466.40 | 473.70 | 450.20 | 458.40 | 458.40 | -1.72% | 49,279 |
| Jan 21, 2026 | 466.40 | 466.40 | 466.40 | 466.40 | 466.40 | - | 1,194 |
| Jan 20, 2026 | 450.10 | 473.80 | 450.10 | 466.40 | 466.40 | 3.62% | 6,526 |
| Jan 19, 2026 | 472.60 | 450.10 | 450.10 | 450.10 | 450.10 | -4.76% | 9,435 |
| Jan 16, 2026 | 467.30 | 473.50 | 466.70 | 472.60 | 472.60 | 1.13% | 1,346 |
| Jan 15, 2026 | 473.80 | 474.00 | 464.30 | 467.30 | 467.30 | -1.37% | 4,320 |
| Jan 14, 2026 | 474.00 | 474.00 | 471.40 | 473.80 | 473.80 | -0.04% | 2,531 |
| Jan 13, 2026 | 474.00 | 474.00 | 473.90 | 474.00 | 474.00 | - | 3,737 |
| Jan 12, 2026 | 472.50 | 474.20 | 472.40 | 474.00 | 474.00 | 0.32% | 6,341 |
| Jan 9, 2026 | 474.30 | 474.30 | 468.20 | 472.50 | 472.50 | -0.27% | 302 |
| Jan 8, 2026 | 472.10 | 473.90 | 473.60 | 473.80 | 473.80 | 0.36% | 2,016 |
| Jan 7, 2026 | 474.30 | 474.30 | 463.20 | 472.10 | 472.10 | -0.40% | 1,354 |
| Jan 6, 2026 | 473.90 | 474.30 | 470.20 | 474.00 | 474.00 | 0.02% | 52,622 |
| Jan 5, 2026 | 464.50 | 474.00 | 463.50 | 473.90 | 473.90 | 2.02% | 20,288 |
| Jan 1, 2026 | 465.70 | 465.70 | 461.00 | 464.50 | 464.50 | -0.26% | 4,406 |
| Dec 31, 2025 | 474.30 | 474.30 | 463.10 | 465.70 | 465.70 | -1.81% | 792 |
| Dec 30, 2025 | 476.90 | 475.50 | 460.00 | 474.30 | 474.30 | -0.55% | 25,395 |
| Dec 29, 2025 | 480.70 | 477.40 | 460.00 | 476.90 | 476.90 | -0.79% | 9,065 |
| Dec 28, 2025 | 482.30 | 481.60 | 465.80 | 480.70 | 480.70 | -0.33% | 1,833 |
| Dec 25, 2025 | 486.00 | 486.00 | 481.00 | 482.30 | 482.30 | -0.76% | 1,789 |
| Dec 24, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 2,771 |
| Dec 23, 2025 | 487.60 | 486.00 | 486.00 | 486.00 | 486.00 | -0.33% | 1,739 |
| Dec 22, 2025 | 472.00 | 498.80 | 462.10 | 487.60 | 487.60 | 3.31% | 5,812 |
| Dec 21, 2025 | 460.00 | 472.00 | 460.00 | 472.00 | 472.00 | -1.85% | 6,181 |
| Dec 18, 2025 | 497.10 | 498.80 | 475.00 | 480.90 | 480.90 | -3.26% | 4,002 |
| Dec 17, 2025 | 498.80 | 498.00 | 493.80 | 497.10 | 497.10 | -0.34% | 1,534 |
| Dec 16, 2025 | 498.90 | 498.80 | 498.80 | 498.80 | 498.80 | -0.02% | 4,882 |
| Dec 15, 2025 | 499.00 | 499.00 | 498.90 | 498.90 | 498.90 | -0.02% | 1,427 |
| Dec 14, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - | 680 |
| Dec 11, 2025 | 484.70 | 499.00 | 484.70 | 499.00 | 499.00 | 2.95% | 4,427 |
| Dec 10, 2025 | 483.70 | 485.00 | 483.60 | 484.70 | 484.70 | 0.21% | 1,083 |
| Dec 9, 2025 | 483.70 | 483.70 | 483.70 | 483.70 | 483.70 | - | 1,382 |
| Dec 8, 2025 | 499.10 | 499.10 | 480.90 | 483.70 | 483.70 | -3.09% | 661 |
| Dec 7, 2025 | 499.80 | 499.90 | 494.90 | 499.10 | 499.10 | -0.14% | 1,922 |
| 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 |