Skip to main content
Luzon Ronson N.V. (TLV:LURO)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,471.00
-83.00 (-3.25%)
At close: Dec 3, 2025

Luzon Ronson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,471.002,590.002,437.002,547.002,547.003.08%1,839
Dec 3, 20252,554.002,591.002,450.002,471.002,471.00-3.25%7,473
Dec 2, 20252,505.002,625.002,495.002,554.002,554.001.96%875
Dec 1, 20252,578.002,577.002,431.002,505.002,505.00-2.83%2,763
Nov 30, 20252,487.002,650.002,418.002,578.002,578.003.66%2,553
Nov 27, 20252,474.002,596.002,390.002,487.002,487.000.53%1,100
Nov 26, 20252,480.002,480.002,456.002,474.002,474.00-0.24%1,905
Nov 25, 20252,402.002,520.002,402.002,480.002,480.003.25%334
Nov 24, 20252,361.002,467.002,369.002,402.002,402.001.74%1,805
Nov 23, 20252,403.002,403.002,331.002,361.002,361.00-1.75%598
Nov 20, 20252,390.002,499.002,348.002,403.002,403.000.54%3,150
Nov 19, 20252,380.002,500.002,300.002,390.002,390.000.42%3,185
Nov 18, 20252,482.002,482.002,100.002,380.002,380.00-4.11%5,788
Nov 17, 20252,475.002,535.002,440.002,482.002,482.000.28%588
Nov 16, 20252,482.002,482.002,455.002,475.002,475.00-0.28%674
Nov 13, 20252,508.002,628.002,462.002,482.002,482.00-1.04%7,603
Nov 12, 20252,482.002,601.002,457.002,508.002,508.001.05%3,126
Nov 11, 20252,467.002,570.002,433.002,482.002,482.000.61%2,043
Nov 10, 20252,441.002,550.002,442.002,467.002,467.001.07%2,481
Nov 9, 20252,413.002,530.002,384.002,441.002,441.001.16%947
Nov 6, 20252,440.002,550.002,413.002,413.002,413.00-1.11%145,540
Nov 5, 20252,482.002,581.002,370.002,440.002,440.00-1.69%5,049
Nov 4, 20252,520.002,520.002,401.002,482.002,482.00-1.51%4,292
Nov 3, 20252,560.002,560.002,520.002,520.002,520.00-1.56%1,163
Nov 2, 20252,560.002,560.002,558.002,560.002,560.00-1,419
Oct 30, 20252,560.002,650.002,560.002,560.002,560.00-5,748
Oct 29, 20252,558.002,650.002,525.002,560.002,560.000.08%1,526
Oct 28, 20252,561.002,650.002,537.002,558.002,558.00-0.12%1,808
Oct 27, 20252,548.002,650.002,539.002,561.002,561.000.51%1,590
Oct 26, 20252,551.002,650.002,519.002,548.002,548.00-0.12%1,671
Oct 23, 20252,526.002,560.002,526.002,551.002,551.000.99%1,848
Oct 22, 20252,448.002,600.002,448.002,526.002,526.003.19%2,154
Oct 21, 20252,494.002,494.002,438.002,448.002,448.00-1.84%638
Oct 20, 20252,543.002,599.002,487.002,494.002,494.00-1.93%3,126
Oct 19, 20252,515.002,600.002,497.002,543.002,543.001.11%1,680
Oct 16, 20252,584.002,600.002,499.002,515.002,515.00-2.67%4,325
Oct 15, 20252,599.002,600.002,518.002,584.002,584.00-0.58%4,179
Oct 12, 20252,639.002,639.002,571.002,599.002,599.00-1.52%6,635
Oct 9, 20252,541.002,998.002,510.002,639.002,639.003.86%4,487
Oct 8, 20252,448.002,550.002,448.002,541.002,541.003.80%1,588
Oct 5, 20252,416.002,520.002,344.002,448.002,448.001.32%4,119
Sep 30, 20252,371.002,546.002,371.002,416.002,416.001.90%9,266
Sep 29, 20252,367.002,450.002,339.002,371.002,371.000.17%4,972
Sep 28, 20252,330.002,400.002,307.002,367.002,367.001.59%2,983
Sep 25, 20252,297.002,400.002,297.002,330.002,330.001.44%482
Sep 21, 20252,358.002,334.002,294.002,297.002,297.00-2.59%250
Sep 18, 20252,324.002,400.002,279.002,358.002,358.001.46%1,011
Sep 17, 20252,301.002,400.002,243.002,324.002,324.001.00%1,901
Sep 16, 20252,392.002,392.002,266.002,301.002,301.00-3.80%1,919
Sep 15, 20252,400.002,400.002,377.002,392.002,392.00-0.33%223
Sep 14, 20252,389.002,400.002,389.002,400.002,400.000.46%386
Sep 11, 20252,385.002,390.002,385.002,389.002,389.000.17%390
Sep 10, 20252,344.002,390.002,344.002,385.002,385.001.75%337
Sep 9, 20252,312.002,350.002,312.002,344.002,344.001.38%879
Sep 8, 20252,249.002,325.002,235.002,312.002,312.002.80%1,820
Sep 7, 20252,270.002,249.002,247.002,249.002,249.00-0.93%282
Sep 4, 20252,341.002,275.002,269.002,270.002,270.00-3.03%469
Sep 3, 20252,330.002,350.002,317.002,341.002,341.000.47%323
Sep 2, 20252,330.002,330.002,330.002,330.002,330.00-79
Sep 1, 20252,387.002,331.002,330.002,330.002,330.00-2.39%1,430
Aug 31, 20252,396.002,390.002,386.002,387.002,387.00-0.38%400
Aug 28, 20252,420.002,420.002,344.002,396.002,396.003.68%290
Aug 27, 20252,311.002,311.002,311.002,311.002,311.00-119
Aug 26, 20252,415.002,415.002,276.002,311.002,311.00-5.29%678
Aug 25, 20252,421.002,470.002,415.002,440.002,414.580.78%226
Aug 24, 20252,380.002,450.002,392.002,421.002,395.781.72%1,969
Aug 21, 20252,300.002,400.002,300.002,380.002,355.203.48%8,005
Aug 20, 20252,254.002,370.002,254.002,300.002,276.042.04%7,060
Aug 19, 20252,253.002,350.002,177.002,254.002,230.520.04%1,096
Aug 18, 20252,292.002,291.002,222.002,253.002,229.53-1.70%2,567
Aug 17, 20252,292.002,292.002,292.002,292.002,268.12-55
Aug 14, 20252,318.002,328.002,215.002,292.002,268.12-1.12%3,193
Aug 13, 20252,352.002,352.002,251.002,318.002,293.85-1.45%5,831
Aug 12, 20252,371.002,379.002,327.002,352.002,327.50-0.80%1,455
Aug 11, 20252,374.002,374.002,326.002,371.002,346.30-0.13%5,069
Aug 10, 20252,393.002,415.002,340.002,374.002,349.27-0.79%3,895
Aug 7, 20252,078.002,393.002,078.002,393.002,368.074.77%140,718
Aug 6, 20252,300.002,320.002,234.002,284.002,260.20-0.70%1,630
Aug 5, 20252,250.002,300.002,089.002,300.002,276.042.18%9,139
Aug 4, 20252,200.002,300.002,136.002,251.002,227.552.32%4,677
Jul 31, 20252,200.002,200.002,200.002,200.002,177.08-4,791
Jul 30, 20252,190.002,220.002,137.002,200.002,177.080.46%800
Jul 29, 20252,119.002,211.002,140.002,190.002,167.183.35%775
Jul 28, 20252,113.002,200.002,113.002,119.002,096.920.28%2,961
Jul 27, 20252,152.002,221.002,100.002,113.002,090.99-1.81%80,952
Jul 24, 20252,152.002,214.002,148.002,152.002,129.58-11,722
Jul 23, 20252,194.002,215.002,149.002,152.002,129.58-1.91%16,926
Jul 22, 20252,148.002,194.002,067.002,194.002,171.145.73%10,386
Jul 21, 20252,148.002,148.002,073.002,075.002,053.38-3.40%17,211
Jul 20, 20252,170.002,148.002,148.002,148.002,125.62-1.01%1,576
Jul 17, 20252,221.002,228.002,141.002,170.002,147.39-2.30%3,183
Jul 16, 20252,228.002,245.002,176.002,221.002,197.86-0.31%4,742
Jul 15, 20252,305.002,305.001,982.002,228.002,204.79-3.34%8,672
Jul 14, 20252,305.002,305.002,305.002,305.002,280.99-1,487
Jul 13, 20252,233.002,340.002,208.002,305.002,280.993.22%4,751
Jul 10, 20252,195.002,340.002,195.002,233.002,209.741.73%3,007
Jul 9, 20252,255.002,255.002,188.002,195.002,172.130.18%2,812
Jul 8, 20252,248.002,248.002,068.002,191.002,168.17-2.54%1,393
Jul 7, 20252,256.002,256.002,221.002,248.002,224.58-0.35%4,829
Jul 6, 20252,271.002,336.002,199.002,256.002,232.50-0.66%1,411