Nawi Group Ltd (TLV:NAWI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,084.00
-27.19 (-0.53%)
At close: Dec 4, 2025
Nawi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,111.00 | 5,208.00 | 5,050.00 | 5,084.00 | 5,084.00 | -1.82% | 6,323 |
| Dec 3, 2025 | 5,144.00 | 5,230.00 | 5,129.00 | 5,178.00 | 5,111.19 | 0.66% | 4,335 |
| Dec 2, 2025 | 5,115.00 | 5,176.00 | 5,059.00 | 5,144.00 | 5,077.63 | 0.57% | 1,863 |
| Dec 1, 2025 | 5,240.00 | 5,235.00 | 5,080.00 | 5,115.00 | 5,049.01 | -2.39% | 10,751 |
| Nov 30, 2025 | 5,181.00 | 5,361.00 | 5,174.00 | 5,240.00 | 5,172.39 | 1.14% | 15,529 |
| Nov 27, 2025 | 5,124.00 | 5,249.00 | 5,121.00 | 5,181.00 | 5,114.16 | -0.82% | 40,307 |
| Nov 26, 2025 | 5,061.00 | 5,284.00 | 5,070.00 | 5,224.00 | 5,156.60 | 3.22% | 85,717 |
| Nov 25, 2025 | 5,049.00 | 5,195.00 | 4,971.00 | 5,061.00 | 4,995.70 | 0.24% | 2,545 |
| Nov 24, 2025 | 5,002.00 | 5,084.00 | 5,000.00 | 5,049.00 | 4,983.86 | 0.94% | 14,888 |
| Nov 23, 2025 | 5,027.00 | 5,140.00 | 4,937.00 | 5,002.00 | 4,937.47 | -0.50% | 4,253 |
| Nov 20, 2025 | 5,062.00 | 5,257.00 | 5,001.00 | 5,027.00 | 4,962.14 | -0.69% | 5,126 |
| Nov 19, 2025 | 5,083.00 | 5,083.00 | 4,994.00 | 5,062.00 | 4,996.69 | -0.41% | 6,021 |
| Nov 18, 2025 | 5,226.00 | 5,268.00 | 5,076.00 | 5,083.00 | 5,017.42 | -2.74% | 11,759 |
| Nov 17, 2025 | 5,264.00 | 5,264.00 | 5,181.00 | 5,226.00 | 5,158.58 | -0.72% | 6,338 |
| Nov 16, 2025 | 5,390.00 | 5,390.00 | 5,217.00 | 5,264.00 | 5,196.08 | -0.36% | 2,155 |
| Nov 13, 2025 | 5,370.00 | 5,360.00 | 5,283.00 | 5,283.00 | 5,214.84 | -1.62% | 6,887 |
| Nov 12, 2025 | 5,339.00 | 5,379.00 | 5,299.00 | 5,370.00 | 5,300.72 | 0.58% | 4,204 |
| Nov 11, 2025 | 5,214.00 | 5,368.00 | 5,214.00 | 5,339.00 | 5,270.12 | 0.72% | 5,554 |
| Nov 10, 2025 | 5,200.00 | 5,346.00 | 5,191.00 | 5,301.00 | 5,232.61 | 1.94% | 5,778 |
| Nov 9, 2025 | 5,299.00 | 5,299.00 | 5,052.00 | 5,200.00 | 5,132.91 | -1.87% | 4,543 |
| Nov 6, 2025 | 5,171.00 | 5,299.00 | 5,115.00 | 5,299.00 | 5,230.63 | 2.48% | 41,263 |
| Nov 5, 2025 | 5,168.00 | 5,190.00 | 5,090.00 | 5,171.00 | 5,104.28 | 0.06% | 3,067 |
| Nov 4, 2025 | 5,238.00 | 5,238.00 | 5,153.00 | 5,168.00 | 5,101.32 | -1.34% | 1,924 |
| Nov 3, 2025 | 5,281.00 | 5,296.00 | 5,221.00 | 5,238.00 | 5,170.42 | -0.81% | 14,476 |
| Nov 2, 2025 | 5,396.00 | 5,396.00 | 5,269.00 | 5,281.00 | 5,212.87 | -1.75% | 6,497 |
| Oct 30, 2025 | 5,310.00 | 5,400.00 | 5,286.00 | 5,375.00 | 5,305.65 | 1.22% | 6,192 |
| Oct 29, 2025 | 5,200.00 | 5,310.00 | 5,151.00 | 5,310.00 | 5,241.49 | 2.12% | 29,818 |
| Oct 28, 2025 | 5,401.00 | 5,427.00 | 5,189.00 | 5,200.00 | 5,132.91 | -3.72% | 31,233 |
| Oct 27, 2025 | 5,216.00 | 5,451.00 | 4,995.00 | 5,401.00 | 5,331.32 | 3.55% | 39,475 |
| Oct 26, 2025 | 5,153.00 | 5,380.00 | 5,153.00 | 5,216.00 | 5,148.70 | 1.22% | 5,685 |
| Oct 23, 2025 | 5,120.00 | 5,180.00 | 4,964.00 | 5,153.00 | 5,086.52 | 0.64% | 23,191 |
| Oct 22, 2025 | 5,177.00 | 5,331.00 | 5,120.00 | 5,120.00 | 5,053.94 | -1.10% | 8,475 |
| Oct 21, 2025 | 5,375.00 | 5,375.00 | 5,140.00 | 5,177.00 | 5,110.21 | -3.68% | 45,005 |
| Oct 20, 2025 | 5,368.00 | 5,410.00 | 5,277.00 | 5,375.00 | 5,305.65 | 0.13% | 15,874 |
| Oct 19, 2025 | 5,519.00 | 5,548.00 | 5,340.00 | 5,368.00 | 5,298.74 | -2.74% | 8,615 |
| Oct 16, 2025 | 5,303.00 | 5,563.00 | 5,252.00 | 5,519.00 | 5,447.79 | 4.07% | 20,408 |
| Oct 15, 2025 | 5,282.00 | 5,368.00 | 5,235.00 | 5,303.00 | 5,234.58 | 0.40% | 20,565 |
| Oct 12, 2025 | 5,258.00 | 5,346.00 | 5,205.00 | 5,282.00 | 5,213.85 | 0.46% | 8,382 |
| Oct 9, 2025 | 4,958.00 | 5,270.00 | 4,957.00 | 5,258.00 | 5,190.16 | 6.05% | 13,450 |
| Oct 8, 2025 | 5,060.00 | 5,060.00 | 4,842.00 | 4,958.00 | 4,894.03 | -2.02% | 12,794 |
| Oct 5, 2025 | 5,295.00 | 5,349.00 | 4,969.00 | 5,060.00 | 4,994.72 | -2.03% | 8,081 |
| Sep 30, 2025 | 4,806.00 | 5,165.00 | 4,806.00 | 5,165.00 | 5,098.36 | 8.01% | 18,906 |
| Sep 29, 2025 | 4,930.00 | 4,930.00 | 4,750.00 | 4,782.00 | 4,720.30 | -1.01% | 30,995 |
| Sep 28, 2025 | 4,660.00 | 4,903.00 | 4,660.00 | 4,831.00 | 4,768.67 | 3.67% | 34,502 |
| Sep 25, 2025 | 4,683.00 | 4,775.00 | 4,615.00 | 4,660.00 | 4,599.88 | -0.49% | 17,098 |
| Sep 21, 2025 | 4,800.00 | 4,810.00 | 4,625.00 | 4,683.00 | 4,622.58 | -2.46% | 36,931 |
| Sep 18, 2025 | 4,850.00 | 4,863.00 | 4,651.00 | 4,801.00 | 4,739.06 | -0.81% | 145,201 |
| Sep 17, 2025 | 5,150.00 | 5,183.00 | 4,831.00 | 4,840.00 | 4,777.56 | -6.29% | 67,057 |
| Sep 16, 2025 | 5,425.00 | 5,425.00 | 5,135.00 | 5,165.00 | 5,098.36 | -4.79% | 61,500 |
| Sep 15, 2025 | 5,434.00 | 5,535.00 | 5,356.00 | 5,425.00 | 5,355.01 | -0.17% | 49,709 |
| Sep 14, 2025 | 5,595.00 | 5,600.00 | 5,410.00 | 5,434.00 | 5,363.89 | -1.56% | 15,360 |
| Sep 11, 2025 | 5,458.00 | 5,621.00 | 5,458.00 | 5,520.00 | 5,448.78 | 1.14% | 10,846 |
| Sep 10, 2025 | 5,581.00 | 5,582.00 | 5,417.00 | 5,458.00 | 5,387.58 | -2.20% | 14,407 |
| Sep 9, 2025 | 5,658.00 | 5,658.00 | 5,466.00 | 5,581.00 | 5,508.99 | -1.36% | 56,679 |
| Sep 8, 2025 | 5,584.00 | 5,658.00 | 5,520.00 | 5,658.00 | 5,585.00 | 1.33% | 10,768 |
| Sep 7, 2025 | 5,539.00 | 5,681.00 | 5,525.00 | 5,584.00 | 5,511.96 | 0.81% | 2,807 |
| Sep 4, 2025 | 5,518.00 | 5,576.00 | 5,498.00 | 5,539.00 | 5,467.54 | 0.38% | 19,108 |
| Sep 3, 2025 | 5,362.00 | 5,541.00 | 5,361.00 | 5,518.00 | 5,446.81 | 2.91% | 2,319 |
| Sep 2, 2025 | 5,477.00 | 5,477.00 | 5,323.00 | 5,362.00 | 5,292.82 | -2.10% | 16,147 |
| Sep 1, 2025 | 5,520.00 | 5,525.00 | 5,422.00 | 5,477.00 | 5,406.34 | -0.78% | 6,109 |
| Aug 31, 2025 | 5,592.00 | 5,592.00 | 5,442.00 | 5,520.00 | 5,448.78 | -1.29% | 6,593 |
| Aug 28, 2025 | 5,415.00 | 5,900.00 | 5,415.00 | 5,592.00 | 5,519.85 | -4.25% | 5,648 |
| Aug 27, 2025 | 5,840.00 | 5,949.00 | 5,790.00 | 5,840.00 | 5,626.92 | - | 16,367 |
| Aug 26, 2025 | 5,954.00 | 5,954.00 | 5,793.00 | 5,840.00 | 5,626.92 | -1.91% | 14,631 |
| Aug 25, 2025 | 6,015.00 | 6,006.00 | 5,935.00 | 5,954.00 | 5,736.76 | -1.01% | 12,645 |
| Aug 24, 2025 | 5,901.00 | 6,041.00 | 5,901.00 | 6,015.00 | 5,795.54 | 1.93% | 30,100 |
| Aug 21, 2025 | 5,822.00 | 5,939.00 | 5,760.00 | 5,901.00 | 5,685.70 | 1.36% | 55,954 |
| Aug 20, 2025 | 5,851.00 | 5,868.00 | 5,768.00 | 5,822.00 | 5,609.58 | -0.53% | 6,555 |
| Aug 19, 2025 | 5,807.00 | 5,960.00 | 5,780.00 | 5,853.00 | 5,639.45 | 0.79% | 8,229 |
| Aug 18, 2025 | 5,960.00 | 5,960.00 | 5,786.00 | 5,807.00 | 5,595.13 | -2.57% | 10,846 |
| Aug 17, 2025 | 5,945.00 | 5,990.00 | 5,940.00 | 5,960.00 | 5,742.54 | 0.25% | 2,879 |
| Aug 14, 2025 | 5,965.00 | 5,981.00 | 5,889.00 | 5,945.00 | 5,728.09 | -0.34% | 30,274 |
| Aug 13, 2025 | 5,982.00 | 5,999.00 | 5,918.00 | 5,965.00 | 5,747.36 | -0.28% | 10,334 |
| Aug 12, 2025 | 5,874.00 | 5,998.00 | 5,767.00 | 5,982.00 | 5,763.74 | 1.84% | 7,462 |
| Aug 11, 2025 | 5,814.00 | 6,000.00 | 5,832.00 | 5,874.00 | 5,659.68 | 1.03% | 4,723 |
| Aug 10, 2025 | 5,800.00 | 5,890.00 | 5,750.00 | 5,814.00 | 5,601.87 | 0.24% | 12,620 |
| Aug 7, 2025 | 5,700.00 | 5,800.00 | 5,659.00 | 5,800.00 | 5,588.38 | 3.11% | 88,961 |
| Aug 6, 2025 | 5,753.00 | 5,910.00 | 5,625.00 | 5,625.00 | 5,419.77 | -2.22% | 15,767 |
| Aug 5, 2025 | 6,013.00 | 6,075.00 | 5,753.00 | 5,753.00 | 5,543.10 | -4.32% | 25,506 |
| Aug 4, 2025 | 5,933.00 | 6,047.00 | 5,841.00 | 6,013.00 | 5,793.61 | 1.35% | 10,422 |
| Jul 31, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,933.00 | 5,716.53 | 3.45% | 36,179 |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 5,735.00 | 5,735.00 | 5,525.75 | -4.42% | 31,220 |
| Jul 29, 2025 | 6,088.00 | 6,088.00 | 6,000.00 | 6,000.00 | 5,781.08 | -1.45% | 11,143 |
| Jul 28, 2025 | 6,256.00 | 6,256.00 | 6,044.00 | 6,088.00 | 5,865.87 | -2.69% | 13,596 |
| Jul 27, 2025 | 6,430.00 | 6,395.00 | 6,176.00 | 6,256.00 | 6,027.74 | -2.71% | 9,139 |
| Jul 24, 2025 | 6,431.00 | 6,466.00 | 6,318.00 | 6,430.00 | 6,195.39 | -0.02% | 22,330 |
| Jul 23, 2025 | 6,358.00 | 6,515.00 | 6,358.00 | 6,431.00 | 6,196.36 | 1.15% | 10,025 |
| Jul 22, 2025 | 6,290.00 | 6,358.00 | 6,230.00 | 6,358.00 | 6,126.02 | 1.08% | 19,032 |
| Jul 21, 2025 | 6,231.00 | 6,353.00 | 6,140.00 | 6,290.00 | 6,060.50 | 0.95% | 22,026 |
| Jul 20, 2025 | 6,058.00 | 6,299.00 | 6,058.00 | 6,231.00 | 6,003.66 | - | 10,390 |
| Jul 17, 2025 | 6,116.00 | 6,231.00 | 6,095.00 | 6,231.00 | 6,003.66 | 1.88% | 36,042 |
| Jul 16, 2025 | 6,126.00 | 6,203.00 | 6,058.00 | 6,116.00 | 5,892.85 | -0.34% | 14,757 |
| Jul 15, 2025 | 5,930.00 | 6,137.00 | 5,930.00 | 6,137.00 | 5,913.08 | 3.49% | 82,038 |
| Jul 14, 2025 | 6,178.00 | 6,178.00 | 5,915.00 | 5,930.00 | 5,713.64 | -4.01% | 27,998 |
| Jul 13, 2025 | 6,528.00 | 6,528.00 | 6,160.00 | 6,178.00 | 5,952.59 | -5.36% | 16,462 |
| Jul 10, 2025 | 6,510.00 | 6,572.00 | 6,437.00 | 6,528.00 | 6,289.82 | 0.28% | 28,623 |
| Jul 9, 2025 | 6,429.00 | 6,590.00 | 6,235.00 | 6,510.00 | 6,272.48 | 1.26% | 42,879 |
| Jul 8, 2025 | 6,434.00 | 6,480.00 | 6,257.00 | 6,429.00 | 6,194.43 | 0.16% | 66,997 |
| Jul 7, 2025 | 6,180.00 | 6,422.00 | 6,136.00 | 6,419.00 | 6,184.80 | 3.87% | 65,978 |
| Jul 6, 2025 | 6,231.00 | 6,282.00 | 6,154.00 | 6,180.00 | 5,954.52 | -0.82% | 9,999 |