Lesico Ltd (TLV:LSCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 385.00
-6.20 (-1.58%)
Dec 4, 2025, 5:24 PM IDT
Lesico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 391.20 | 391.20 | 384.70 | 385.30 | 385.30 | -1.51% | 6,957 |
| Dec 3, 2025 | 372.60 | 395.00 | 387.80 | 391.20 | 391.20 | 4.99% | 8,965 |
| Dec 2, 2025 | 375.70 | 388.00 | 370.70 | 372.60 | 372.60 | -0.83% | 20,173 |
| Dec 1, 2025 | 379.10 | 379.10 | 375.00 | 375.70 | 375.70 | -0.90% | 21,359 |
| Nov 30, 2025 | 378.40 | 387.00 | 378.00 | 379.10 | 379.10 | 0.18% | 8,916 |
| Nov 27, 2025 | 379.70 | 383.90 | 377.90 | 378.40 | 378.40 | -0.34% | 12,658 |
| Nov 26, 2025 | 378.30 | 383.10 | 378.00 | 379.70 | 379.70 | 0.37% | 16,569 |
| Nov 25, 2025 | 378.00 | 380.00 | 377.40 | 378.30 | 378.30 | 0.08% | 29,246 |
| Nov 24, 2025 | 362.00 | 378.00 | 361.90 | 378.00 | 378.00 | 4.36% | 34,134 |
| Nov 23, 2025 | 361.40 | 362.60 | 361.40 | 362.20 | 362.20 | 0.22% | 5,829 |
| Nov 20, 2025 | 362.90 | 368.30 | 352.00 | 361.40 | 361.40 | -0.41% | 4,676 |
| Nov 19, 2025 | 362.90 | 362.90 | 362.90 | 362.90 | 362.90 | - | 987 |
| Nov 18, 2025 | 356.00 | 367.90 | 355.30 | 362.90 | 362.90 | -1.09% | 1,965 |
| Nov 17, 2025 | 375.90 | 370.20 | 357.00 | 366.90 | 366.90 | -2.39% | 6,248 |
| Nov 16, 2025 | 373.90 | 379.00 | 368.00 | 375.90 | 375.90 | 0.53% | 2,406 |
| Nov 13, 2025 | 345.40 | 378.00 | 345.40 | 373.90 | 373.90 | 1.52% | 10,320 |
| Nov 12, 2025 | 363.10 | 369.30 | 360.00 | 368.30 | 368.30 | 1.43% | 1,664 |
| Nov 11, 2025 | 367.30 | 367.30 | 362.00 | 363.10 | 363.10 | -1.14% | 2,990 |
| Nov 10, 2025 | 354.40 | 368.80 | 354.40 | 367.30 | 367.30 | 3.64% | 1,304 |
| Nov 9, 2025 | 345.70 | 364.00 | 345.50 | 354.40 | 354.40 | 2.52% | 1,563 |
| Nov 6, 2025 | 358.80 | 369.00 | 345.40 | 345.70 | 345.70 | -3.65% | 16,834 |
| Nov 5, 2025 | 360.50 | 369.00 | 352.00 | 358.80 | 358.80 | -0.47% | 11,934 |
| Nov 4, 2025 | 359.60 | 365.00 | 359.40 | 360.50 | 360.50 | 0.25% | 19,137 |
| Nov 3, 2025 | 345.40 | 359.90 | 345.40 | 359.60 | 359.60 | 4.11% | 22,985 |
| Nov 2, 2025 | 345.60 | 345.60 | 345.40 | 345.40 | 345.40 | -0.06% | 1,961 |
| Oct 30, 2025 | 350.10 | 350.10 | 338.40 | 345.60 | 345.60 | -1.29% | 5,358 |
| Oct 29, 2025 | 349.70 | 353.60 | 349.00 | 350.10 | 350.10 | 0.11% | 18,969 |
| Oct 28, 2025 | 355.60 | 355.60 | 346.60 | 349.70 | 349.70 | -1.66% | 12,498 |
| Oct 27, 2025 | 353.30 | 359.60 | 353.30 | 355.60 | 355.60 | 0.65% | 9,478 |
| Oct 26, 2025 | 357.30 | 357.30 | 348.00 | 353.30 | 353.30 | -1.12% | 8,053 |
| Oct 23, 2025 | 361.00 | 361.80 | 347.50 | 357.30 | 357.30 | 2.82% | 7,243 |
| Oct 22, 2025 | 347.50 | 347.50 | 347.20 | 347.50 | 347.50 | - | 3,588 |
| Oct 21, 2025 | 370.40 | 370.40 | 342.00 | 347.50 | 347.50 | -6.18% | 781 |
| Oct 20, 2025 | 372.40 | 372.40 | 368.00 | 370.40 | 370.40 | -0.54% | 5,356 |
| Oct 19, 2025 | 381.40 | 381.40 | 370.40 | 372.40 | 372.40 | -2.36% | 1,719 |
| Oct 16, 2025 | 385.90 | 387.80 | 379.90 | 381.40 | 381.40 | -1.17% | 35,678 |
| Oct 15, 2025 | 374.10 | 388.00 | 374.10 | 385.90 | 385.90 | 3.15% | 14,682 |
| Oct 12, 2025 | 360.00 | 388.20 | 360.00 | 374.10 | 374.10 | 1.55% | 8,266 |
| Oct 9, 2025 | 374.80 | 374.80 | 357.90 | 368.40 | 368.40 | 2.28% | 11,279 |
| Oct 8, 2025 | 358.30 | 375.00 | 357.70 | 360.20 | 360.20 | 0.53% | 4,089 |
| Oct 5, 2025 | 343.30 | 361.90 | 343.30 | 358.30 | 358.30 | 4.37% | 5,115 |
| Sep 30, 2025 | 326.40 | 350.00 | 330.40 | 343.30 | 343.30 | 5.18% | 14,221 |
| Sep 29, 2025 | 325.90 | 327.50 | 325.90 | 326.40 | 326.40 | 0.15% | 2,933 |
| Sep 28, 2025 | 312.20 | 326.60 | 312.20 | 325.90 | 325.90 | 4.39% | 3,170 |
| Sep 25, 2025 | 316.60 | 316.60 | 312.00 | 312.20 | 312.20 | -1.39% | 6,294 |
| Sep 21, 2025 | 313.30 | 320.30 | 313.30 | 316.60 | 316.60 | 1.05% | 14,784 |
| Sep 18, 2025 | 309.90 | 320.00 | 309.90 | 313.30 | 313.30 | 1.10% | 15,763 |
| Sep 17, 2025 | 306.90 | 315.00 | 306.60 | 309.90 | 309.90 | 0.98% | 9,088 |
| Sep 16, 2025 | 312.60 | 312.60 | 303.00 | 306.90 | 306.90 | -1.82% | 9,471 |
| Sep 15, 2025 | 321.50 | 317.10 | 310.00 | 312.60 | 312.60 | -2.77% | 15,247 |
| Sep 14, 2025 | 327.50 | 327.50 | 321.00 | 321.50 | 321.50 | -1.83% | 998 |
| Sep 11, 2025 | 347.20 | 347.20 | 321.00 | 327.50 | 327.50 | -5.67% | 26,427 |
| Sep 10, 2025 | 332.20 | 358.90 | 332.20 | 347.20 | 347.20 | 4.52% | 10,474 |
| Sep 9, 2025 | 323.30 | 336.70 | 323.30 | 332.20 | 332.20 | 2.75% | 28,051 |
| Sep 8, 2025 | 319.70 | 325.00 | 320.00 | 323.30 | 323.30 | 1.13% | 3,321 |
| Sep 7, 2025 | 322.20 | 324.90 | 319.00 | 319.70 | 319.70 | -0.78% | 3,624 |
| Sep 4, 2025 | 325.00 | 326.10 | 317.90 | 322.20 | 322.20 | -0.25% | 15,349 |
| Sep 3, 2025 | 329.10 | 331.10 | 319.90 | 323.00 | 323.00 | -2.39% | 17,875 |
| Sep 2, 2025 | 330.40 | 331.00 | 325.00 | 330.90 | 330.90 | 0.15% | 12,153 |
| Sep 1, 2025 | 329.40 | 339.80 | 329.40 | 330.40 | 330.40 | 0.30% | 5,976 |
| Aug 31, 2025 | 326.90 | 333.50 | 325.60 | 329.40 | 329.40 | 0.76% | 4,932 |
| Aug 28, 2025 | 317.00 | 328.10 | 325.80 | 326.90 | 326.90 | 3.12% | 9,366 |
| Aug 27, 2025 | 320.10 | 321.00 | 316.20 | 317.00 | 317.00 | -0.97% | 10,236 |
| Aug 26, 2025 | 333.30 | 335.50 | 316.50 | 320.10 | 320.10 | -3.96% | 16,484 |
| Aug 25, 2025 | 344.30 | 344.30 | 331.20 | 333.30 | 333.30 | -3.19% | 6,471 |
| Aug 24, 2025 | 350.00 | 359.20 | 336.00 | 344.30 | 344.30 | -1.54% | 50,155 |
| Aug 21, 2025 | 348.60 | 350.00 | 348.60 | 349.70 | 349.70 | 0.32% | 2,290 |
| Aug 20, 2025 | 345.60 | 348.60 | 345.60 | 348.60 | 348.60 | 0.87% | 1,464 |
| Aug 19, 2025 | 342.90 | 346.30 | 342.90 | 345.60 | 345.60 | 0.79% | 13,862 |
| Aug 18, 2025 | 341.70 | 343.10 | 341.70 | 342.90 | 342.90 | 0.35% | 531 |
| Aug 17, 2025 | 340.70 | 342.60 | 340.00 | 341.70 | 341.70 | 0.29% | 12,106 |
| Aug 14, 2025 | 340.00 | 342.00 | 339.90 | 340.70 | 340.70 | 1.61% | 14,960 |
| Aug 13, 2025 | 337.60 | 338.00 | 335.00 | 335.30 | 335.30 | -0.68% | 6,687 |
| Aug 12, 2025 | 342.30 | 342.30 | 336.40 | 337.60 | 337.60 | -1.37% | 3,519 |
| Aug 11, 2025 | 349.90 | 349.90 | 333.00 | 342.30 | 342.30 | 0.29% | 13,075 |
| Aug 10, 2025 | 340.00 | 345.10 | 340.00 | 341.30 | 341.30 | 0.38% | 10,032 |
| Aug 7, 2025 | 354.40 | 360.00 | 337.90 | 340.00 | 340.00 | -4.06% | 101,677 |
| Aug 6, 2025 | 354.10 | 360.00 | 348.30 | 354.40 | 354.40 | 0.08% | 38,406 |
| Aug 5, 2025 | 356.30 | 356.30 | 353.00 | 354.10 | 354.10 | -0.62% | 6,902 |
| Aug 4, 2025 | 361.40 | 361.30 | 355.20 | 356.30 | 356.30 | -1.41% | 802 |
| Jul 31, 2025 | 363.20 | 370.00 | 359.00 | 361.40 | 361.40 | -0.50% | 10,412 |
| Jul 30, 2025 | 365.00 | 365.00 | 362.00 | 363.20 | 363.20 | -0.49% | 4,730 |
| Jul 29, 2025 | 364.00 | 368.00 | 363.90 | 365.00 | 365.00 | -0.87% | 15,234 |
| Jul 28, 2025 | 382.80 | 382.80 | 364.00 | 368.20 | 368.20 | -3.81% | 6,440 |
| Jul 27, 2025 | 397.00 | 397.00 | 381.10 | 382.80 | 382.80 | 2.71% | 2,500 |
| Jul 24, 2025 | 371.30 | 374.80 | 365.40 | 372.70 | 372.70 | 0.38% | 1,372 |
| Jul 23, 2025 | 361.20 | 373.00 | 361.20 | 371.30 | 371.30 | 2.80% | 16,604 |
| Jul 22, 2025 | 348.90 | 368.90 | 348.90 | 361.20 | 361.20 | 3.53% | 4,351 |
| Jul 21, 2025 | 351.80 | 354.90 | 348.00 | 348.90 | 348.90 | -0.82% | 47,318 |
| Jul 20, 2025 | 352.00 | 352.90 | 351.00 | 351.80 | 351.80 | -1.73% | 4,984 |
| Jul 17, 2025 | 363.00 | 363.00 | 357.00 | 358.00 | 358.00 | -1.38% | 42,889 |
| Jul 16, 2025 | 363.00 | 364.20 | 362.10 | 363.00 | 363.00 | -1.25% | 28,566 |
| Jul 15, 2025 | 367.70 | 367.70 | 365.10 | 367.60 | 367.60 | -0.03% | 3,976 |
| Jul 14, 2025 | 376.10 | 376.10 | 364.90 | 367.70 | 367.70 | -2.23% | 7,447 |
| Jul 13, 2025 | 361.00 | 378.00 | 361.00 | 376.10 | 376.10 | 0.86% | 2,940 |
| Jul 10, 2025 | 383.80 | 384.10 | 369.00 | 372.90 | 372.90 | -2.84% | 12,811 |
| Jul 9, 2025 | 387.10 | 387.10 | 375.50 | 383.80 | 383.80 | -0.85% | 8,957 |
| Jul 8, 2025 | 402.00 | 409.90 | 380.20 | 387.10 | 387.10 | -5.03% | 23,202 |
| Jul 7, 2025 | 415.00 | 408.70 | 404.30 | 407.60 | 407.60 | -1.78% | 10,876 |
| Jul 6, 2025 | 408.50 | 420.00 | 408.50 | 415.00 | 415.00 | 1.59% | 18,999 |