Norstar Holdings Inc (TLV:NSTR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 888.00
+9.80 (1.12%)
At close: Dec 4, 2025
Norstar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 880.00 | 915.00 | 880.00 | 888.00 | 888.00 | 1.12% | 422,442 |
| Dec 3, 2025 | 907.90 | 915.30 | 873.10 | 878.20 | 878.20 | -3.27% | 134,226 |
| Dec 2, 2025 | 948.50 | 957.80 | 891.00 | 907.90 | 907.90 | -4.28% | 165,745 |
| Dec 1, 2025 | 992.50 | 1,010.00 | 943.00 | 948.50 | 948.50 | -4.43% | 96,880 |
| Nov 30, 2025 | 1,005.00 | 1,005.00 | 975.80 | 992.50 | 992.50 | 0.62% | 108,816 |
| Nov 27, 2025 | 973.90 | 1,007.00 | 954.20 | 986.40 | 986.40 | 1.28% | 314,406 |
| Nov 26, 2025 | 919.10 | 973.90 | 919.10 | 973.90 | 973.90 | 3.62% | 261,229 |
| Nov 25, 2025 | 970.00 | 976.00 | 938.00 | 939.90 | 939.90 | -2.67% | 150,619 |
| Nov 24, 2025 | 946.50 | 972.00 | 916.00 | 965.70 | 965.70 | 4.06% | 188,752 |
| Nov 23, 2025 | 951.00 | 962.00 | 921.00 | 928.00 | 928.00 | -2.42% | 117,090 |
| Nov 20, 2025 | 880.50 | 982.40 | 880.50 | 951.00 | 951.00 | 4.77% | 771,734 |
| Nov 19, 2025 | 889.00 | 918.50 | 857.60 | 907.70 | 907.70 | 5.11% | 440,350 |
| Nov 18, 2025 | 795.00 | 866.50 | 795.00 | 863.60 | 863.60 | 6.28% | 287,815 |
| Nov 17, 2025 | 825.00 | 844.00 | 800.00 | 812.60 | 812.60 | -1.50% | 213,460 |
| Nov 16, 2025 | 854.00 | 860.00 | 822.50 | 825.00 | 825.00 | -3.46% | 78,036 |
| Nov 13, 2025 | 818.00 | 867.00 | 810.00 | 854.60 | 854.60 | 4.22% | 316,268 |
| Nov 12, 2025 | 860.00 | 867.00 | 820.00 | 820.00 | 820.00 | -2.96% | 349,769 |
| Nov 11, 2025 | 821.00 | 845.00 | 788.10 | 845.00 | 845.00 | 6.16% | 512,067 |
| Nov 10, 2025 | 780.00 | 849.00 | 777.00 | 796.00 | 796.00 | 2.45% | 473,717 |
| Nov 9, 2025 | 811.00 | 811.00 | 726.90 | 777.00 | 777.00 | -0.47% | 670,535 |
| Nov 6, 2025 | 856.70 | 895.90 | 780.00 | 780.70 | 780.70 | -8.87% | 1,314,015 |
| Nov 5, 2025 | 843.00 | 870.00 | 840.00 | 856.70 | 856.70 | 1.63% | 507,915 |
| Nov 4, 2025 | 873.70 | 879.70 | 839.40 | 843.00 | 843.00 | -2.69% | 961,523 |
| Nov 3, 2025 | 859.00 | 891.90 | 837.00 | 866.30 | 866.30 | 2.89% | 988,629 |
| Nov 2, 2025 | 882.50 | 885.60 | 831.10 | 842.00 | 842.00 | -4.21% | 676,030 |
| Oct 30, 2025 | 918.70 | 918.70 | 877.10 | 879.00 | 879.00 | -4.32% | 445,159 |
| Oct 29, 2025 | 955.00 | 960.00 | 916.00 | 918.70 | 918.70 | 0.36% | 66,354 |
| Oct 28, 2025 | 938.80 | 949.50 | 912.90 | 915.40 | 915.40 | -2.49% | 188,579 |
| Oct 27, 2025 | 950.60 | 958.10 | 936.10 | 938.80 | 938.80 | -1.24% | 115,727 |
| Oct 26, 2025 | 955.30 | 965.00 | 950.00 | 950.60 | 950.60 | 0.01% | 40,902 |
| Oct 23, 2025 | 964.30 | 980.00 | 945.00 | 950.50 | 950.50 | -1.43% | 83,370 |
| Oct 22, 2025 | 945.80 | 970.00 | 940.00 | 964.30 | 964.30 | 1.96% | 255,988 |
| Oct 21, 2025 | 958.10 | 961.10 | 936.80 | 945.80 | 945.80 | -1.28% | 123,931 |
| Oct 20, 2025 | 974.80 | 998.00 | 955.00 | 958.10 | 958.10 | -1.71% | 209,387 |
| Oct 19, 2025 | 997.20 | 1,001.00 | 970.90 | 974.80 | 974.80 | -2.25% | 118,953 |
| Oct 16, 2025 | 1,010.00 | 1,013.00 | 989.80 | 997.20 | 997.20 | -0.68% | 125,453 |
| Oct 15, 2025 | 1,050.00 | 1,054.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.95% | 279,913 |
| Oct 12, 2025 | 1,044.00 | 1,044.00 | 1,017.00 | 1,024.00 | 1,024.00 | -1.92% | 242,577 |
| Oct 9, 2025 | 1,025.00 | 1,047.00 | 1,006.00 | 1,044.00 | 1,044.00 | 4.92% | 215,665 |
| Oct 8, 2025 | 1,029.00 | 1,029.00 | 995.00 | 995.00 | 995.00 | -3.30% | 237,135 |
| Oct 5, 2025 | 1,085.00 | 1,098.00 | 1,029.00 | 1,029.00 | 1,029.00 | -3.20% | 179,676 |
| Sep 30, 2025 | 1,049.00 | 1,083.00 | 1,049.00 | 1,063.00 | 1,063.00 | 1.82% | 315,984 |
| Sep 29, 2025 | 1,062.00 | 1,081.00 | 1,041.00 | 1,044.00 | 1,044.00 | -1.69% | 86,444 |
| Sep 28, 2025 | 1,040.00 | 1,075.00 | 1,040.00 | 1,062.00 | 1,062.00 | 2.12% | 52,305 |
| Sep 25, 2025 | 1,080.00 | 1,085.00 | 1,036.00 | 1,040.00 | 1,040.00 | -2.80% | 86,210 |
| Sep 21, 2025 | 1,089.00 | 1,100.00 | 1,058.00 | 1,070.00 | 1,070.00 | -1.74% | 87,049 |
| Sep 18, 2025 | 1,062.00 | 1,094.00 | 1,053.00 | 1,089.00 | 1,089.00 | 2.54% | 123,415 |
| Sep 17, 2025 | 1,095.00 | 1,107.00 | 1,055.00 | 1,062.00 | 1,062.00 | -3.01% | 151,110 |
| Sep 16, 2025 | 1,090.00 | 1,113.00 | 1,051.00 | 1,095.00 | 1,095.00 | 0.46% | 92,319 |
| Sep 15, 2025 | 1,116.00 | 1,131.00 | 1,081.00 | 1,090.00 | 1,090.00 | -2.33% | 93,987 |
| Sep 14, 2025 | 1,131.00 | 1,139.00 | 1,110.00 | 1,116.00 | 1,116.00 | -1.33% | 20,326 |
| Sep 11, 2025 | 1,156.00 | 1,160.00 | 1,126.00 | 1,131.00 | 1,131.00 | -2.16% | 49,913 |
| Sep 10, 2025 | 1,155.00 | 1,171.00 | 1,133.00 | 1,156.00 | 1,156.00 | 0.09% | 58,857 |
| Sep 9, 2025 | 1,168.00 | 1,170.00 | 1,132.00 | 1,155.00 | 1,155.00 | 0.09% | 76,729 |
| Sep 8, 2025 | 1,122.00 | 1,155.00 | 1,113.00 | 1,154.00 | 1,154.00 | 2.67% | 227,410 |
| Sep 7, 2025 | 1,110.00 | 1,149.00 | 1,100.00 | 1,124.00 | 1,124.00 | 2.93% | 163,718 |
| Sep 4, 2025 | 1,075.00 | 1,102.00 | 1,071.00 | 1,092.00 | 1,092.00 | 1.58% | 57,157 |
| Sep 3, 2025 | 1,097.00 | 1,108.00 | 1,073.00 | 1,075.00 | 1,075.00 | -2.01% | 80,864 |
| Sep 2, 2025 | 1,118.00 | 1,130.00 | 1,084.00 | 1,097.00 | 1,097.00 | -1.88% | 183,305 |
| Sep 1, 2025 | 1,108.00 | 1,128.00 | 1,083.00 | 1,118.00 | 1,118.00 | 0.90% | 169,965 |
| Aug 31, 2025 | 1,125.00 | 1,120.00 | 1,096.00 | 1,108.00 | 1,108.00 | -1.51% | 58,851 |
| Aug 28, 2025 | 1,127.00 | 1,148.00 | 1,114.00 | 1,125.00 | 1,125.00 | -0.18% | 84,720 |
| Aug 27, 2025 | 1,142.00 | 1,163.00 | 1,125.00 | 1,127.00 | 1,127.00 | -1.31% | 82,842 |
| Aug 26, 2025 | 1,134.00 | 1,155.00 | 1,121.00 | 1,142.00 | 1,142.00 | 0.09% | 145,673 |
| Aug 25, 2025 | 1,173.00 | 1,162.00 | 1,132.00 | 1,141.00 | 1,141.00 | -2.73% | 105,326 |
| Aug 24, 2025 | 1,150.00 | 1,190.00 | 1,150.00 | 1,173.00 | 1,173.00 | 4.64% | 177,844 |
| Aug 21, 2025 | 1,143.00 | 1,157.00 | 1,116.00 | 1,121.00 | 1,121.00 | -1.92% | 211,694 |
| Aug 20, 2025 | 1,153.00 | 1,178.00 | 1,143.00 | 1,143.00 | 1,143.00 | -3.79% | 146,423 |
| Aug 19, 2025 | 1,137.00 | 1,219.00 | 1,137.00 | 1,188.00 | 1,188.00 | 4.49% | 435,022 |
| Aug 18, 2025 | 1,163.00 | 1,180.00 | 1,128.00 | 1,137.00 | 1,137.00 | -2.24% | 189,059 |
| Aug 17, 2025 | 1,061.00 | 1,163.00 | 1,060.00 | 1,163.00 | 1,163.00 | 9.61% | 322,415 |
| Aug 14, 2025 | 1,029.00 | 1,063.00 | 1,028.00 | 1,061.00 | 1,061.00 | 3.11% | 113,989 |
| Aug 13, 2025 | 1,007.00 | 1,056.00 | 1,007.00 | 1,029.00 | 1,029.00 | 2.18% | 221,311 |
| Aug 12, 2025 | 1,040.00 | 1,040.00 | 996.10 | 1,007.00 | 1,007.00 | -3.17% | 138,381 |
| Aug 11, 2025 | 1,052.00 | 1,059.00 | 1,029.00 | 1,040.00 | 1,040.00 | -1.14% | 75,017 |
| Aug 10, 2025 | 1,036.00 | 1,064.00 | 1,035.00 | 1,052.00 | 1,052.00 | 1.84% | 46,760 |
| Aug 7, 2025 | 1,040.00 | 1,063.00 | 999.80 | 1,033.00 | 1,033.00 | 4.47% | 334,180 |
| Aug 6, 2025 | 1,004.00 | 1,020.00 | 985.80 | 988.80 | 988.80 | -1.51% | 146,637 |
| Aug 5, 2025 | 1,047.00 | 1,050.00 | 988.00 | 1,004.00 | 1,004.00 | -4.11% | 176,659 |
| Aug 4, 2025 | 1,058.00 | 1,086.00 | 1,035.00 | 1,047.00 | 1,047.00 | -1.04% | 67,797 |
| Jul 31, 2025 | 1,060.00 | 1,074.00 | 1,047.00 | 1,058.00 | 1,058.00 | -0.19% | 54,298 |
| Jul 30, 2025 | 1,125.00 | 1,125.00 | 1,058.00 | 1,060.00 | 1,060.00 | -2.84% | 122,879 |
| Jul 29, 2025 | 1,115.00 | 1,115.00 | 1,079.00 | 1,091.00 | 1,091.00 | 1.39% | 213,706 |
| Jul 28, 2025 | 1,106.00 | 1,124.00 | 1,075.00 | 1,076.00 | 1,076.00 | -2.71% | 127,609 |
| Jul 27, 2025 | 1,146.00 | 1,146.00 | 1,105.00 | 1,106.00 | 1,106.00 | -1.69% | 63,875 |
| Jul 24, 2025 | 1,127.00 | 1,154.00 | 1,122.00 | 1,125.00 | 1,125.00 | -1.83% | 44,042 |
| Jul 23, 2025 | 1,165.00 | 1,165.00 | 1,133.00 | 1,146.00 | 1,146.00 | 1.24% | 79,816 |
| Jul 22, 2025 | 1,167.00 | 1,168.00 | 1,127.00 | 1,132.00 | 1,132.00 | -0.79% | 85,835 |
| Jul 21, 2025 | 1,165.00 | 1,159.00 | 1,130.00 | 1,141.00 | 1,141.00 | -2.06% | 95,614 |
| Jul 20, 2025 | 1,163.00 | 1,177.00 | 1,145.00 | 1,165.00 | 1,165.00 | 0.17% | 41,323 |
| Jul 17, 2025 | 1,189.00 | 1,208.00 | 1,158.00 | 1,163.00 | 1,163.00 | -0.60% | 85,631 |
| Jul 16, 2025 | 1,198.00 | 1,199.00 | 1,166.00 | 1,170.00 | 1,170.00 | -1.68% | 78,552 |
| Jul 15, 2025 | 1,183.00 | 1,201.00 | 1,172.00 | 1,190.00 | 1,190.00 | 0.59% | 63,022 |
| Jul 14, 2025 | 1,188.00 | 1,197.00 | 1,120.00 | 1,183.00 | 1,183.00 | -0.42% | 61,380 |
| Jul 13, 2025 | 1,230.00 | 1,230.00 | 1,188.00 | 1,188.00 | 1,188.00 | -3.41% | 74,409 |
| Jul 10, 2025 | 1,226.00 | 1,248.00 | 1,210.00 | 1,230.00 | 1,230.00 | -0.40% | 128,014 |
| Jul 9, 2025 | 1,149.00 | 1,235.00 | 1,149.00 | 1,235.00 | 1,235.00 | 7.48% | 163,670 |
| Jul 8, 2025 | 1,187.00 | 1,177.00 | 1,140.00 | 1,149.00 | 1,149.00 | -3.20% | 150,588 |
| Jul 7, 2025 | 1,177.00 | 1,206.00 | 1,159.00 | 1,187.00 | 1,187.00 | 0.85% | 97,321 |
| Jul 6, 2025 | 1,198.00 | 1,198.00 | 1,164.00 | 1,177.00 | 1,177.00 | -0.25% | 51,265 |