Bank Leumi le-Israel B.M. (TLV:LUMI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 7,518.00
-212.00 (-2.74%)
At close: Mar 9, 2026
Bank Leumi le-Israel B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,660.00 | 7,678.00 | 7,490.00 | 7,518.00 | 7,518.00 | -2.74% | 5,017,722 |
| Mar 6, 2026 | 7,694.00 | 7,750.00 | 7,564.00 | 7,730.00 | 7,730.00 | 1.27% | 3,765,173 |
| Mar 5, 2026 | 7,770.00 | 7,818.00 | 7,633.00 | 7,633.00 | 7,633.00 | -1.99% | 5,748,542 |
| Mar 4, 2026 | 7,650.00 | 7,891.00 | 7,551.00 | 7,788.00 | 7,788.00 | -1.27% | 8,383,524 |
| Mar 2, 2026 | 7,873.00 | 8,041.00 | 7,770.00 | 7,888.00 | 7,888.00 | 4.10% | 7,009,661 |
| Feb 27, 2026 | 7,382.00 | 7,577.00 | 7,365.00 | 7,577.00 | 7,577.00 | 2.17% | 5,173,663 |
| Feb 26, 2026 | 7,595.00 | 7,621.00 | 7,416.00 | 7,416.00 | 7,416.00 | -2.87% | 3,759,950 |
| Feb 25, 2026 | 7,679.00 | 7,711.00 | 7,457.00 | 7,635.00 | 7,635.00 | -0.01% | 3,320,011 |
| Feb 24, 2026 | 7,765.00 | 7,794.00 | 7,556.00 | 7,636.00 | 7,636.00 | -1.56% | 2,613,466 |
| Feb 23, 2026 | 7,623.00 | 7,757.00 | 7,610.00 | 7,757.00 | 7,757.00 | 1.76% | 2,543,443 |
| Feb 20, 2026 | 7,749.00 | 7,774.00 | 7,623.00 | 7,623.00 | 7,623.00 | -1.63% | 4,336,350 |
| Feb 19, 2026 | 7,930.00 | 7,947.00 | 7,749.00 | 7,749.00 | 7,749.00 | -2.28% | 2,661,848 |
| Feb 18, 2026 | 7,852.00 | 7,950.00 | 7,849.00 | 7,930.00 | 7,930.00 | 0.58% | 1,774,256 |
| Feb 17, 2026 | 7,850.00 | 7,953.00 | 7,765.00 | 7,884.00 | 7,884.00 | 0.01% | 1,744,979 |
| Feb 16, 2026 | 7,910.00 | 8,020.00 | 7,820.00 | 7,883.00 | 7,883.00 | -0.18% | 2,903,621 |
| Feb 13, 2026 | 7,988.00 | 7,996.00 | 7,878.00 | 7,897.00 | 7,897.00 | -1.66% | 2,634,003 |
| Feb 12, 2026 | 7,950.00 | 8,098.00 | 7,924.00 | 8,030.00 | 8,030.00 | 1.01% | 4,358,549 |
| Feb 11, 2026 | 7,970.00 | 7,993.00 | 7,882.00 | 7,950.00 | 7,950.00 | -0.54% | 3,362,976 |
| Feb 10, 2026 | 7,755.00 | 8,010.00 | 7,705.00 | 7,993.00 | 7,993.00 | 3.31% | 3,709,156 |
| Feb 9, 2026 | 7,650.00 | 7,737.00 | 7,624.00 | 7,737.00 | 7,737.00 | 1.80% | 2,782,813 |
| Feb 6, 2026 | 7,640.00 | 7,722.00 | 7,523.00 | 7,600.00 | 7,600.00 | 0.26% | 2,970,527 |
| Feb 5, 2026 | 7,752.00 | 7,770.00 | 7,580.00 | 7,580.00 | 7,580.00 | -2.22% | 7,912,064 |
| Feb 4, 2026 | 7,610.00 | 7,770.00 | 7,590.00 | 7,752.00 | 7,752.00 | 2.89% | 3,633,229 |
| Feb 3, 2026 | 7,560.00 | 7,678.00 | 7,523.00 | 7,534.00 | 7,534.00 | 0.17% | 3,024,480 |
| Feb 2, 2026 | 7,450.00 | 7,548.00 | 7,404.00 | 7,521.00 | 7,521.00 | 0.64% | 2,948,878 |
| Jan 30, 2026 | 7,400.00 | 7,508.00 | 7,400.00 | 7,473.00 | 7,473.00 | 0.90% | 2,097,743 |
| Jan 29, 2026 | 7,450.00 | 7,500.00 | 7,356.00 | 7,406.00 | 7,406.00 | -1.02% | 2,392,268 |
| Jan 28, 2026 | 7,664.00 | 7,673.00 | 7,482.00 | 7,482.00 | 7,482.00 | -2.18% | 2,342,387 |
| Jan 27, 2026 | 7,699.00 | 7,739.00 | 7,649.00 | 7,649.00 | 7,649.00 | -0.53% | 1,585,886 |
| Jan 26, 2026 | 7,568.00 | 7,690.00 | 7,525.00 | 7,690.00 | 7,690.00 | 2.22% | 1,950,720 |
| Jan 23, 2026 | 7,684.00 | 7,684.00 | 7,521.00 | 7,523.00 | 7,523.00 | -1.62% | 3,592,961 |
| Jan 22, 2026 | 7,620.00 | 7,712.00 | 7,564.00 | 7,647.00 | 7,647.00 | 0.76% | 3,351,833 |
| Jan 21, 2026 | 7,665.00 | 7,718.00 | 7,527.00 | 7,589.00 | 7,589.00 | -0.59% | 2,663,173 |
| Jan 20, 2026 | 7,725.00 | 7,750.00 | 7,559.00 | 7,634.00 | 7,634.00 | -1.37% | 2,323,824 |
| Jan 19, 2026 | 7,735.00 | 7,815.00 | 7,702.00 | 7,740.00 | 7,740.00 | -0.48% | 1,722,177 |
| Jan 16, 2026 | 7,804.00 | 7,864.00 | 7,756.00 | 7,777.00 | 7,777.00 | -0.29% | 5,290,192 |
| Jan 15, 2026 | 7,705.00 | 7,800.00 | 7,629.00 | 7,800.00 | 7,800.00 | 0.80% | 3,754,819 |
| Jan 14, 2026 | 7,455.00 | 7,738.00 | 7,455.00 | 7,738.00 | 7,738.00 | 3.52% | 3,762,824 |
| Jan 13, 2026 | 7,500.00 | 7,527.00 | 7,396.00 | 7,475.00 | 7,475.00 | -0.44% | 2,911,256 |
| Jan 12, 2026 | 7,465.00 | 7,528.00 | 7,402.00 | 7,508.00 | 7,508.00 | 0.21% | 3,835,201 |
| Jan 9, 2026 | 7,380.00 | 7,492.00 | 7,380.00 | 7,492.00 | 7,492.00 | 1.24% | 1,443,839 |
| Jan 8, 2026 | 7,413.00 | 7,469.00 | 7,330.00 | 7,400.00 | 7,400.00 | -0.18% | 2,936,595 |
| Jan 7, 2026 | 7,380.00 | 7,500.00 | 7,301.00 | 7,413.00 | 7,413.00 | 0.90% | 6,017,770 |
| Jan 6, 2026 | 7,100.00 | 7,347.00 | 7,056.00 | 7,347.00 | 7,347.00 | 3.48% | 3,610,843 |
| Jan 5, 2026 | 7,327.00 | 7,376.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.20% | 4,706,547 |
| Jan 1, 2026 | 6,980.00 | 7,260.00 | 6,970.00 | 7,260.00 | 7,260.00 | 3.42% | 1,587,242 |
| Dec 31, 2025 | 7,000.00 | 7,027.00 | 6,895.00 | 7,020.00 | 7,020.00 | 0.29% | 3,211,143 |
| Dec 30, 2025 | 6,892.00 | 7,012.00 | 6,892.00 | 7,000.00 | 7,000.00 | 1.27% | 1,972,976 |
| Dec 29, 2025 | 6,810.00 | 6,945.00 | 6,790.00 | 6,912.00 | 6,912.00 | 1.50% | 3,218,607 |
| Dec 28, 2025 | 6,856.00 | 6,948.00 | 6,810.00 | 6,810.00 | 6,810.00 | -0.61% | 1,338,473 |
| Dec 25, 2025 | 7,078.00 | 7,098.00 | 6,852.00 | 6,852.00 | 6,852.00 | -3.48% | 3,071,574 |
| Dec 24, 2025 | 7,182.00 | 7,201.00 | 7,024.00 | 7,099.00 | 7,099.00 | -0.96% | 3,608,498 |
| Dec 23, 2025 | 7,299.00 | 7,330.00 | 7,153.00 | 7,168.00 | 7,168.00 | -2.18% | 5,198,987 |
| Dec 22, 2025 | 7,200.00 | 7,350.00 | 7,180.00 | 7,328.00 | 7,328.00 | 1.50% | 2,798,805 |
| Dec 21, 2025 | 7,240.00 | 7,272.00 | 7,198.00 | 7,220.00 | 7,220.00 | -1.10% | 1,199,837 |
| Dec 18, 2025 | 7,250.00 | 7,342.00 | 7,208.00 | 7,300.00 | 7,300.00 | 0.59% | 3,690,829 |
| Dec 17, 2025 | 7,234.00 | 7,286.00 | 7,225.00 | 7,257.00 | 7,257.00 | 0.36% | 3,263,636 |
| Dec 16, 2025 | 7,226.00 | 7,316.00 | 7,223.00 | 7,231.00 | 7,231.00 | 0.03% | 3,286,306 |
| Dec 15, 2025 | 7,313.00 | 7,444.00 | 7,229.00 | 7,229.00 | 7,229.00 | -1.73% | 4,784,290 |
| Dec 14, 2025 | 7,350.00 | 7,416.00 | 7,321.00 | 7,356.00 | 7,356.00 | -0.59% | 1,226,970 |
| Dec 11, 2025 | 7,354.00 | 7,482.00 | 7,340.00 | 7,400.00 | 7,400.00 | 0.19% | 3,204,793 |
| Dec 10, 2025 | 7,212.00 | 7,420.00 | 7,162.00 | 7,386.00 | 7,386.00 | 2.16% | 3,172,094 |
| Dec 9, 2025 | 7,297.00 | 7,297.00 | 7,183.00 | 7,230.00 | 7,230.00 | -1.09% | 3,589,552 |
| Dec 8, 2025 | 7,308.00 | 7,310.00 | 7,236.00 | 7,310.00 | 7,310.00 | 0.03% | 2,528,260 |
| Dec 7, 2025 | 7,220.00 | 7,308.00 | 7,209.00 | 7,308.00 | 7,308.00 | 1.50% | 1,443,498 |
| Dec 4, 2025 | 7,086.00 | 7,200.00 | 7,063.00 | 7,200.00 | 7,200.00 | 2.14% | 3,735,378 |
| Dec 3, 2025 | 7,100.00 | 7,171.00 | 6,850.00 | 7,049.00 | 7,049.00 | -0.72% | 4,721,949 |
| Dec 2, 2025 | 6,963.00 | 7,107.00 | 6,925.00 | 7,100.00 | 7,100.00 | 2.23% | 5,153,104 |
| Dec 1, 2025 | 6,845.00 | 6,945.00 | 6,825.00 | 6,945.00 | 6,945.00 | 0.67% | 4,402,863 |
| Nov 30, 2025 | 6,818.00 | 6,899.00 | 6,814.00 | 6,899.00 | 6,899.00 | 1.31% | 1,886,914 |
| Nov 27, 2025 | 6,775.00 | 6,810.00 | 6,722.00 | 6,810.00 | 6,810.00 | 0.98% | 4,219,893 |
| Nov 26, 2025 | 6,738.00 | 6,797.00 | 6,687.00 | 6,744.00 | 6,744.00 | -0.01% | 5,626,925 |
| Nov 25, 2025 | 6,720.00 | 6,795.00 | 6,705.00 | 6,745.00 | 6,745.00 | -0.81% | 2,039,436 |
| Nov 24, 2025 | 6,880.00 | 6,922.00 | 6,790.00 | 6,800.00 | 6,697.96 | -1.16% | 9,279,910 |
| Nov 23, 2025 | 6,875.00 | 6,927.00 | 6,860.00 | 6,880.00 | 6,776.76 | -0.51% | 1,982,083 |
| Nov 20, 2025 | 7,029.00 | 7,074.00 | 6,897.00 | 6,915.00 | 6,811.24 | -0.93% | 3,595,649 |
| Nov 19, 2025 | 6,840.00 | 6,980.00 | 6,754.00 | 6,980.00 | 6,875.26 | 2.62% | 3,257,379 |
| Nov 18, 2025 | 6,856.00 | 6,918.00 | 6,777.00 | 6,802.00 | 6,699.93 | -0.79% | 4,652,365 |
| Nov 17, 2025 | 6,937.00 | 7,080.00 | 6,842.00 | 6,856.00 | 6,753.12 | -1.17% | 2,712,121 |
| Nov 16, 2025 | 6,814.00 | 6,937.00 | 6,805.00 | 6,937.00 | 6,832.91 | 1.27% | 1,150,393 |
| Nov 13, 2025 | 6,913.00 | 6,940.00 | 6,785.00 | 6,850.00 | 6,747.21 | -0.57% | 2,540,883 |
| Nov 12, 2025 | 6,770.00 | 6,915.00 | 6,757.00 | 6,889.00 | 6,785.63 | 1.76% | 3,980,299 |
| Nov 11, 2025 | 6,682.00 | 6,807.00 | 6,682.00 | 6,770.00 | 6,668.41 | 1.09% | 4,036,477 |
| Nov 10, 2025 | 6,701.00 | 6,711.00 | 6,639.00 | 6,697.00 | 6,596.51 | 0.45% | 3,457,857 |
| Nov 9, 2025 | 6,689.00 | 6,750.00 | 6,659.00 | 6,667.00 | 6,566.96 | -0.33% | 1,292,735 |
| Nov 6, 2025 | 6,612.00 | 6,712.00 | 6,591.00 | 6,689.00 | 6,588.63 | 1.69% | 8,531,972 |
| Nov 5, 2025 | 6,638.00 | 6,676.00 | 6,555.00 | 6,578.00 | 6,479.29 | -0.63% | 4,453,882 |
| Nov 4, 2025 | 6,696.00 | 6,712.00 | 6,569.00 | 6,620.00 | 6,520.66 | -1.56% | 4,805,065 |
| Nov 3, 2025 | 6,620.00 | 6,740.00 | 6,539.00 | 6,725.00 | 6,624.09 | 2.27% | 3,511,602 |
| Nov 2, 2025 | 6,667.00 | 6,700.00 | 6,550.00 | 6,576.00 | 6,477.32 | -0.86% | 1,384,645 |
| Oct 30, 2025 | 6,530.00 | 6,633.00 | 6,489.00 | 6,633.00 | 6,533.47 | 1.98% | 8,616,686 |
| Oct 29, 2025 | 6,503.00 | 6,510.00 | 6,449.00 | 6,504.00 | 6,406.40 | 0.68% | 2,781,242 |
| Oct 28, 2025 | 6,475.00 | 6,506.00 | 6,432.00 | 6,460.00 | 6,363.06 | - | 2,957,703 |
| Oct 27, 2025 | 6,400.00 | 6,473.00 | 6,393.00 | 6,460.00 | 6,363.06 | 1.24% | 2,907,358 |
| Oct 26, 2025 | 6,474.00 | 6,474.00 | 6,364.00 | 6,381.00 | 6,285.25 | -0.45% | 758,516 |
| Oct 23, 2025 | 6,340.00 | 6,425.00 | 6,340.00 | 6,410.00 | 6,313.81 | 0.39% | 3,264,603 |
| Oct 22, 2025 | 6,320.00 | 6,386.00 | 6,276.00 | 6,385.00 | 6,289.19 | 1.11% | 2,568,829 |
| Oct 21, 2025 | 6,391.00 | 6,398.00 | 6,273.00 | 6,315.00 | 6,220.24 | -1.19% | 1,817,347 |
| Oct 20, 2025 | 6,264.00 | 6,391.00 | 6,264.00 | 6,391.00 | 6,295.10 | 3.03% | 2,519,709 |
| Oct 19, 2025 | 6,270.00 | 6,270.00 | 6,114.00 | 6,203.00 | 6,109.92 | -0.40% | 1,834,001 |