Amos Luzon Development and Energy Group Ltd (TLV:LUZN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 497.30
-4.20 (-0.84%)
At close: Mar 9, 2026
TLV:LUZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 501.50 | 501.60 | 472.10 | 486.60 | - | -2.97% | 104,630 |
| Mar 6, 2026 | 500.00 | 501.50 | 497.00 | 501.50 | 501.50 | 0.30% | 70,331 |
| Mar 5, 2026 | 470.00 | 500.00 | 470.00 | 500.00 | 500.00 | 2.44% | 324,934 |
| Mar 4, 2026 | 496.70 | 500.00 | 485.00 | 488.10 | 488.10 | -1.73% | 299,519 |
| Mar 2, 2026 | 496.60 | 519.90 | 482.20 | 496.70 | 496.70 | 4.92% | 384,264 |
| Feb 27, 2026 | 473.00 | 476.00 | 470.50 | 473.40 | 473.40 | 0.62% | 142,334 |
| Feb 26, 2026 | 475.70 | 487.20 | 459.70 | 470.50 | 470.50 | -1.09% | 155,341 |
| Feb 25, 2026 | 482.10 | 490.00 | 464.00 | 475.70 | 475.70 | -1.33% | 143,654 |
| Feb 24, 2026 | 492.80 | 492.80 | 475.50 | 482.10 | 482.10 | -2.17% | 158,153 |
| Feb 23, 2026 | 495.00 | 498.70 | 486.30 | 492.80 | 492.80 | -0.44% | 145,663 |
| Feb 20, 2026 | 496.80 | 502.50 | 493.80 | 495.00 | 495.00 | 0.43% | 492,257 |
| Feb 19, 2026 | 489.10 | 498.70 | 488.70 | 492.90 | 492.90 | 0.78% | 262,804 |
| Feb 18, 2026 | 492.80 | 496.80 | 480.00 | 489.10 | 489.10 | -0.75% | 273,039 |
| Feb 17, 2026 | 502.00 | 502.00 | 490.00 | 492.80 | 492.80 | -1.54% | 140,900 |
| Feb 16, 2026 | 498.00 | 501.80 | 490.00 | 500.50 | 500.50 | 0.50% | 353,469 |
| Feb 13, 2026 | 496.20 | 499.00 | 491.30 | 498.00 | 498.00 | 0.36% | 46,121 |
| Feb 12, 2026 | 497.20 | 497.60 | 486.00 | 496.20 | 496.20 | -0.20% | 249,744 |
| Feb 11, 2026 | 498.00 | 498.00 | 489.00 | 497.20 | 497.20 | - | 179,596 |
| Feb 10, 2026 | 492.50 | 497.80 | 491.30 | 497.20 | 497.20 | 0.95% | 260,821 |
| Feb 9, 2026 | 490.00 | 495.40 | 489.70 | 492.50 | 492.50 | 0.51% | 404,589 |
| Feb 6, 2026 | 485.00 | 494.00 | 476.00 | 490.00 | 490.00 | 1.03% | 310,501 |
| Feb 5, 2026 | 487.30 | 495.60 | 475.00 | 485.00 | 485.00 | -0.47% | 1,749,992 |
| Feb 4, 2026 | 490.90 | 490.10 | 482.10 | 487.30 | 487.30 | -0.73% | 176,271 |
| Feb 3, 2026 | 480.00 | 490.90 | 478.10 | 490.90 | 490.90 | 2.27% | 332,938 |
| Feb 2, 2026 | 481.20 | 494.70 | 472.10 | 480.00 | 480.00 | -0.25% | 189,917 |
| Jan 30, 2026 | 467.40 | 481.20 | 462.70 | 481.20 | 481.20 | 2.95% | 149,756 |
| Jan 29, 2026 | 474.20 | 478.80 | 457.70 | 467.40 | 467.40 | -1.43% | 165,340 |
| Jan 28, 2026 | 482.40 | 489.50 | 470.10 | 474.20 | 474.20 | -1.70% | 195,205 |
| Jan 27, 2026 | 482.00 | 486.40 | 476.20 | 482.40 | 482.40 | 0.08% | 1,163,858 |
| Jan 26, 2026 | 480.00 | 490.00 | 470.40 | 482.00 | 482.00 | 0.42% | 382,015 |
| Jan 23, 2026 | 474.50 | 480.00 | 473.00 | 480.00 | 480.00 | 1.16% | 88,536 |
| Jan 22, 2026 | 489.70 | 489.70 | 469.70 | 474.50 | 474.50 | -0.84% | 1,122,130 |
| Jan 21, 2026 | 487.30 | 487.30 | 472.50 | 478.50 | 478.50 | -1.81% | 174,051 |
| Jan 20, 2026 | 490.00 | 490.00 | 482.80 | 487.30 | 487.30 | -0.06% | 121,197 |
| Jan 19, 2026 | 482.70 | 489.00 | 482.70 | 487.60 | 487.60 | 1.02% | 3,638,786 |
| Jan 16, 2026 | 475.90 | 488.90 | 475.90 | 482.70 | 482.70 | 1.43% | 209,329 |
| Jan 15, 2026 | 473.70 | 476.00 | 471.00 | 475.90 | 475.90 | 0.46% | 197,599 |
| Jan 14, 2026 | 469.20 | 474.90 | 469.20 | 473.70 | 473.70 | 0.96% | 506,400 |
| Jan 13, 2026 | 464.90 | 469.90 | 459.00 | 469.20 | 469.20 | 1.23% | 527,925 |
| Jan 12, 2026 | 465.90 | 470.90 | 461.20 | 463.50 | 463.50 | -0.52% | 182,586 |
| Jan 9, 2026 | 461.90 | 466.90 | 457.30 | 465.90 | 465.90 | 0.87% | 105,116 |
| Jan 8, 2026 | 464.50 | 468.00 | 452.30 | 461.90 | 461.90 | 0.54% | 282,480 |
| Jan 7, 2026 | 463.90 | 467.90 | 454.50 | 459.40 | 459.40 | -0.97% | 121,881 |
| Jan 6, 2026 | 457.20 | 464.30 | 455.10 | 463.90 | 463.90 | 1.47% | 426,341 |
| Jan 5, 2026 | 449.20 | 457.80 | 446.00 | 457.20 | 457.20 | 1.78% | 475,583 |
| Jan 1, 2026 | 440.80 | 449.40 | 440.80 | 449.20 | 449.20 | 1.91% | 360,973 |
| Dec 31, 2025 | 439.90 | 443.40 | 436.50 | 440.80 | 440.80 | 0.20% | 192,206 |
| Dec 30, 2025 | 428.60 | 444.40 | 428.30 | 439.90 | 439.90 | 2.64% | 2,650,092 |
| Dec 29, 2025 | 433.80 | 435.30 | 427.00 | 428.60 | 428.60 | -1.20% | 128,343 |
| Dec 28, 2025 | 429.90 | 439.00 | 425.00 | 433.80 | 433.80 | 0.91% | 354,937 |
| Dec 25, 2025 | 441.60 | 441.80 | 426.00 | 429.90 | 429.90 | -2.65% | 72,392 |
| Dec 24, 2025 | 429.70 | 442.90 | 429.20 | 441.60 | 441.60 | 2.77% | 664,500 |
| Dec 23, 2025 | 431.90 | 436.90 | 427.00 | 429.70 | 429.70 | -0.51% | 130,137 |
| Dec 22, 2025 | 430.00 | 436.80 | 427.50 | 431.90 | 431.90 | 0.63% | 898,396 |
| Dec 21, 2025 | 432.50 | 432.50 | 426.00 | 429.20 | 429.20 | 0.89% | 113,651 |
| Dec 18, 2025 | 417.40 | 428.00 | 411.00 | 425.40 | 425.40 | 1.92% | 321,795 |
| Dec 17, 2025 | 429.00 | 429.00 | 414.50 | 417.40 | 417.40 | -0.62% | 128,471 |
| Dec 16, 2025 | 405.30 | 423.50 | 397.20 | 420.00 | 420.00 | 3.63% | 847,715 |
| Dec 15, 2025 | 404.60 | 410.80 | 400.00 | 405.30 | 405.30 | 0.17% | 711,952 |
| Dec 14, 2025 | 412.60 | 412.60 | 402.00 | 404.60 | 404.60 | -1.94% | 46,413 |
| Dec 11, 2025 | 413.00 | 418.00 | 410.00 | 412.60 | 412.60 | 0.29% | 383,460 |
| Dec 10, 2025 | 409.90 | 417.60 | 406.90 | 411.40 | 411.40 | 0.37% | 197,394 |
| Dec 9, 2025 | 410.00 | 425.00 | 405.10 | 409.90 | 409.90 | 1.26% | 8,581,017 |
| Dec 8, 2025 | 401.00 | 409.90 | 400.00 | 404.80 | 404.80 | 1.07% | 794,964 |
| Dec 7, 2025 | 396.40 | 405.00 | 396.40 | 400.50 | 400.50 | 1.03% | 73,822 |
| Dec 4, 2025 | 395.90 | 404.60 | 391.60 | 396.40 | 396.40 | 0.13% | 49,882 |
| Dec 3, 2025 | 392.40 | 400.70 | 391.90 | 395.90 | 395.90 | 0.89% | 134,854 |
| Dec 2, 2025 | 388.90 | 394.00 | 385.80 | 392.40 | 392.40 | 0.90% | 63,999 |
| Dec 1, 2025 | 381.00 | 389.00 | 377.10 | 388.90 | 388.90 | 1.43% | 157,675 |
| Nov 30, 2025 | 373.00 | 388.00 | 373.00 | 383.40 | 383.40 | 2.79% | 258,149 |
| Nov 27, 2025 | 376.10 | 379.90 | 372.00 | 373.00 | 373.00 | -0.82% | 57,611 |
| Nov 26, 2025 | 373.00 | 381.00 | 366.80 | 376.10 | 376.10 | 0.83% | 180,774 |
| Nov 25, 2025 | 375.30 | 385.00 | 371.00 | 373.00 | 373.00 | -0.61% | 216,630 |
| Nov 24, 2025 | 371.10 | 378.00 | 368.00 | 375.30 | 375.30 | 1.13% | 315,252 |
| Nov 23, 2025 | 364.60 | 376.00 | 355.50 | 371.10 | 371.10 | 1.78% | 126,803 |
| Nov 20, 2025 | 356.10 | 369.60 | 356.10 | 364.60 | 364.60 | -1.00% | 43,598 |
| Nov 19, 2025 | 362.50 | 372.00 | 359.70 | 368.30 | 368.30 | 1.60% | 101,061 |
| Nov 18, 2025 | 366.90 | 366.90 | 356.40 | 362.50 | 362.50 | -1.20% | 49,993 |
| Nov 17, 2025 | 374.80 | 385.80 | 360.00 | 366.90 | 366.90 | -2.11% | 315,140 |
| Nov 16, 2025 | 368.70 | 374.80 | 367.70 | 374.80 | 374.80 | 1.65% | 79,718 |
| Nov 13, 2025 | 388.00 | 388.00 | 362.90 | 368.70 | 368.70 | -1.65% | 878,717 |
| Nov 12, 2025 | 373.30 | 377.00 | 373.30 | 374.90 | 374.90 | 0.43% | 108,784 |
| Nov 11, 2025 | 370.40 | 377.40 | 368.30 | 373.30 | 373.30 | 0.78% | 49,773 |
| Nov 10, 2025 | 367.90 | 373.50 | 367.90 | 370.40 | 370.40 | 0.68% | 164,261 |
| Nov 9, 2025 | 367.40 | 373.00 | 366.70 | 367.90 | 367.90 | 0.14% | 34,608 |
| Nov 6, 2025 | 370.10 | 372.10 | 364.10 | 367.40 | 367.40 | -0.73% | 392,949 |
| Nov 5, 2025 | 369.40 | 372.60 | 365.80 | 370.10 | 370.10 | 0.19% | 119,596 |
| Nov 4, 2025 | 370.20 | 373.00 | 363.00 | 369.40 | 369.40 | -0.22% | 153,179 |
| Nov 3, 2025 | 372.30 | 378.00 | 364.00 | 370.20 | 370.20 | -0.56% | 240,623 |
| Nov 2, 2025 | 370.40 | 387.50 | 364.70 | 372.30 | 372.30 | 0.51% | 249,899 |
| Oct 30, 2025 | 368.50 | 372.70 | 367.30 | 370.40 | 370.40 | 0.52% | 102,461 |
| Oct 29, 2025 | 381.00 | 381.00 | 365.90 | 368.50 | 368.50 | 1.07% | 96,341 |
| Oct 28, 2025 | 366.60 | 370.90 | 361.20 | 364.60 | 364.60 | -0.55% | 101,599 |
| Oct 27, 2025 | 366.70 | 367.00 | 363.00 | 366.60 | 366.60 | -0.03% | 238,479 |
| Oct 26, 2025 | 362.10 | 377.30 | 362.10 | 366.70 | 366.70 | 1.78% | 287,586 |
| Oct 23, 2025 | 362.10 | 364.90 | 356.10 | 360.30 | 360.30 | -0.50% | 172,695 |
| Oct 22, 2025 | 361.60 | 376.00 | 359.10 | 362.10 | 362.10 | 0.14% | 34,002 |
| Oct 21, 2025 | 365.50 | 368.00 | 355.80 | 361.60 | 361.60 | -1.07% | 239,918 |
| Oct 20, 2025 | 369.00 | 371.40 | 365.20 | 365.50 | 365.50 | -0.95% | 98,294 |
| Oct 19, 2025 | 368.00 | 369.00 | 350.10 | 369.00 | 369.00 | 1.51% | 135,053 |