Netanel Group Ltd (TLV:NTGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,064.00
-20.00 (-1.85%)
Mar 9, 2026, 5:24 PM IDT
Netanel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,084.00 | 1,084.00 | 1,065.00 | 1,069.00 | - | -1.38% | 6,419 |
| Mar 6, 2026 | 1,104.00 | 1,100.00 | 1,056.00 | 1,084.00 | 1,084.00 | -1.81% | 7,115 |
| Mar 5, 2026 | 1,048.00 | 1,114.00 | 1,058.00 | 1,104.00 | 1,104.00 | 5.34% | 15,809 |
| Mar 4, 2026 | 1,035.00 | 1,069.00 | 1,038.00 | 1,048.00 | 1,048.00 | 1.26% | 9,623 |
| Mar 2, 2026 | 978.80 | 1,044.00 | 978.60 | 1,035.00 | 1,035.00 | 5.74% | 35,773 |
| Feb 27, 2026 | 978.00 | 991.80 | 974.10 | 978.80 | 978.80 | 0.08% | 6,916 |
| Feb 26, 2026 | 1,010.00 | 1,010.00 | 958.40 | 978.00 | 978.00 | -3.17% | 10,108 |
| Feb 25, 2026 | 1,031.00 | 1,033.00 | 1,004.00 | 1,010.00 | 1,010.00 | -2.04% | 13,271 |
| Feb 24, 2026 | 1,032.00 | 1,035.00 | 1,010.00 | 1,031.00 | 1,031.00 | -0.39% | 36,589 |
| Feb 23, 2026 | 1,031.00 | 1,050.00 | 1,016.00 | 1,035.00 | 1,035.00 | 0.39% | 26,723 |
| Feb 20, 2026 | 1,018.00 | 1,037.00 | 1,022.00 | 1,031.00 | 1,031.00 | 1.28% | 13,284 |
| Feb 19, 2026 | 1,038.00 | 1,032.00 | 1,013.00 | 1,018.00 | 1,018.00 | -1.93% | 15,630 |
| Feb 18, 2026 | 1,049.00 | 1,069.00 | 1,025.00 | 1,038.00 | 1,038.00 | -1.05% | 21,952 |
| Feb 17, 2026 | 1,064.00 | 1,070.00 | 1,040.00 | 1,049.00 | 1,049.00 | -1.41% | 26,437 |
| Feb 16, 2026 | 1,097.00 | 1,105.00 | 1,026.00 | 1,064.00 | 1,064.00 | 0.38% | 21,676 |
| Feb 13, 2026 | 1,078.00 | 1,077.00 | 1,045.00 | 1,060.00 | 1,060.00 | -1.67% | 3,403 |
| Feb 12, 2026 | 1,099.00 | 1,102.00 | 1,047.00 | 1,078.00 | 1,078.00 | -1.91% | 12,466 |
| Feb 11, 2026 | 1,105.00 | 1,106.00 | 1,086.00 | 1,099.00 | 1,099.00 | -0.45% | 8,249 |
| Feb 10, 2026 | 1,106.00 | 1,118.00 | 1,080.00 | 1,104.00 | 1,104.00 | -0.18% | 17,057 |
| Feb 9, 2026 | 1,094.00 | 1,115.00 | 1,091.00 | 1,106.00 | 1,106.00 | 1.10% | 8,878 |
| Feb 6, 2026 | 1,100.00 | 1,122.00 | 1,060.00 | 1,094.00 | 1,094.00 | -0.55% | 3,920 |
| Feb 5, 2026 | 1,115.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | -1.35% | 11,450 |
| Feb 4, 2026 | 1,161.00 | 1,125.00 | 1,111.00 | 1,115.00 | 1,115.00 | -3.96% | 1,197 |
| Feb 3, 2026 | 1,161.00 | 1,169.00 | 1,148.00 | 1,161.00 | 1,161.00 | - | 4,342 |
| Feb 2, 2026 | 1,174.00 | 1,174.00 | 1,151.00 | 1,161.00 | 1,161.00 | -1.11% | 2,793 |
| Jan 30, 2026 | 1,188.00 | 1,179.00 | 1,154.00 | 1,174.00 | 1,174.00 | -1.18% | 2,605 |
| Jan 29, 2026 | 1,184.00 | 1,200.00 | 1,170.00 | 1,188.00 | 1,188.00 | 0.34% | 15,214 |
| Jan 28, 2026 | 1,196.00 | 1,202.00 | 1,183.00 | 1,184.00 | 1,184.00 | -1.00% | 16,730 |
| Jan 27, 2026 | 1,218.00 | 1,240.00 | 1,168.00 | 1,196.00 | 1,196.00 | -1.81% | 33,551 |
| Jan 26, 2026 | 1,214.00 | 1,229.00 | 1,200.00 | 1,218.00 | 1,218.00 | 0.33% | 16,116 |
| Jan 23, 2026 | 1,217.00 | 1,240.00 | 1,200.00 | 1,214.00 | 1,214.00 | -0.25% | 6,474 |
| Jan 22, 2026 | 1,225.00 | 1,234.00 | 1,205.00 | 1,217.00 | 1,217.00 | -0.65% | 3,733 |
| Jan 21, 2026 | 1,289.00 | 1,289.00 | 1,219.00 | 1,225.00 | 1,225.00 | -1.92% | 785 |
| Jan 20, 2026 | 1,280.00 | 1,270.00 | 1,224.00 | 1,249.00 | 1,249.00 | -2.42% | 4,545 |
| Jan 19, 2026 | 1,290.00 | 1,290.00 | 1,278.00 | 1,280.00 | 1,280.00 | -0.78% | 461 |
| Jan 16, 2026 | 1,276.00 | 1,300.00 | 1,276.00 | 1,290.00 | 1,290.00 | 1.10% | 13,805 |
| Jan 15, 2026 | 1,261.00 | 1,278.00 | 1,242.00 | 1,276.00 | 1,276.00 | 1.19% | 3,595 |
| Jan 14, 2026 | 1,230.00 | 1,328.00 | 1,259.00 | 1,261.00 | 1,261.00 | 2.52% | 1,836 |
| Jan 13, 2026 | 1,261.00 | 1,261.00 | 1,210.00 | 1,230.00 | 1,230.00 | -2.46% | 13,287 |
| Jan 12, 2026 | 1,203.00 | 1,267.00 | 1,203.00 | 1,261.00 | 1,261.00 | -0.79% | 11,253 |
| Jan 9, 2026 | 1,288.00 | 1,290.00 | 1,260.00 | 1,271.00 | 1,271.00 | -1.32% | 3,886 |
| Jan 8, 2026 | 1,301.00 | 1,330.00 | 1,253.00 | 1,288.00 | 1,288.00 | -1.00% | 23,679 |
| Jan 7, 2026 | 1,330.00 | 1,330.00 | 1,289.00 | 1,301.00 | 1,301.00 | -0.08% | 6,934 |
| Jan 6, 2026 | 1,227.00 | 1,305.00 | 1,249.00 | 1,302.00 | 1,302.00 | 6.11% | 71,317 |
| Jan 5, 2026 | 1,220.00 | 1,250.00 | 1,151.00 | 1,227.00 | 1,227.00 | 2.34% | 23,811 |
| Jan 1, 2026 | 1,165.00 | 1,220.00 | 1,165.00 | 1,199.00 | 1,199.00 | 2.92% | 13,095 |
| Dec 31, 2025 | 1,166.00 | 1,186.00 | 1,144.00 | 1,165.00 | 1,165.00 | -0.09% | 33,417 |
| Dec 30, 2025 | 1,136.00 | 1,182.00 | 1,101.00 | 1,166.00 | 1,166.00 | 2.64% | 48,612 |
| Dec 29, 2025 | 1,153.00 | 1,153.00 | 1,120.00 | 1,136.00 | 1,136.00 | -1.47% | 7,283 |
| Dec 28, 2025 | 1,159.00 | 1,199.00 | 1,123.00 | 1,153.00 | 1,153.00 | -0.52% | 17,337 |
| Dec 25, 2025 | 1,140.00 | 1,200.00 | 1,125.00 | 1,159.00 | 1,159.00 | 1.67% | 14,721 |
| Dec 24, 2025 | 1,127.00 | 1,162.00 | 1,122.00 | 1,140.00 | 1,140.00 | 1.15% | 20,982 |
| Dec 23, 2025 | 1,158.00 | 1,172.00 | 1,121.00 | 1,127.00 | 1,127.00 | -2.68% | 16,274 |
| Dec 22, 2025 | 1,196.00 | 1,196.00 | 1,150.00 | 1,158.00 | 1,158.00 | -3.18% | 11,565 |
| Dec 21, 2025 | 1,295.00 | 1,295.00 | 1,185.00 | 1,196.00 | 1,196.00 | 0.42% | 5,585 |
| Dec 18, 2025 | 1,250.00 | 1,250.00 | 1,188.00 | 1,191.00 | 1,191.00 | -1.49% | 6,845 |
| Dec 17, 2025 | 1,190.00 | 1,226.00 | 1,171.00 | 1,209.00 | 1,209.00 | 1.60% | 4,744 |
| Dec 16, 2025 | 1,199.00 | 1,199.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.75% | 3,129 |
| Dec 15, 2025 | 1,193.00 | 1,210.00 | 1,190.00 | 1,199.00 | 1,199.00 | 0.50% | 1,396 |
| Dec 14, 2025 | 1,200.00 | 1,204.00 | 1,173.00 | 1,193.00 | 1,193.00 | -0.58% | 18,391 |
| Dec 11, 2025 | 1,249.00 | 1,231.00 | 1,176.00 | 1,200.00 | 1,200.00 | -3.92% | 37,745 |
| Dec 10, 2025 | 1,278.00 | 1,278.00 | 1,248.00 | 1,249.00 | 1,249.00 | -2.27% | 1,005 |
| Dec 9, 2025 | 1,300.00 | 1,310.00 | 1,260.00 | 1,278.00 | 1,278.00 | -0.54% | 3,307 |
| Dec 8, 2025 | 1,298.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.00% | 7,106 |
| Dec 7, 2025 | 1,292.00 | 1,313.00 | 1,269.00 | 1,298.00 | 1,298.00 | 0.46% | 8,113 |
| Dec 4, 2025 | 1,322.00 | 1,322.00 | 1,280.00 | 1,292.00 | 1,292.00 | -2.27% | 4,402 |
| Dec 3, 2025 | 1,280.00 | 1,336.00 | 1,278.00 | 1,322.00 | 1,322.00 | 3.28% | 21,442 |
| Dec 2, 2025 | 1,295.00 | 1,296.00 | 1,200.00 | 1,280.00 | 1,280.00 | -1.16% | 12,499 |
| Dec 1, 2025 | 1,296.00 | 1,310.00 | 1,250.00 | 1,295.00 | 1,295.00 | -0.08% | 3,529 |
| Nov 30, 2025 | 1,291.00 | 1,319.00 | 1,257.00 | 1,296.00 | 1,296.00 | 0.39% | 1,616 |
| Nov 27, 2025 | 1,304.00 | 1,304.00 | 1,256.00 | 1,291.00 | 1,291.00 | -1.00% | 4,190 |
| Nov 26, 2025 | 1,307.00 | 1,320.00 | 1,300.00 | 1,304.00 | 1,304.00 | -0.23% | 1,914 |
| Nov 25, 2025 | 1,323.00 | 1,323.00 | 1,299.00 | 1,307.00 | 1,307.00 | -1.21% | 16,517 |
| Nov 24, 2025 | 1,342.00 | 1,360.00 | 1,298.00 | 1,323.00 | 1,323.00 | -1.42% | 4,483 |
| Nov 23, 2025 | 1,323.00 | 1,352.00 | 1,323.00 | 1,342.00 | 1,342.00 | 1.44% | 702 |
| Nov 20, 2025 | 1,410.00 | 1,410.00 | 1,299.00 | 1,323.00 | 1,323.00 | -3.15% | 21,575 |
| Nov 19, 2025 | 1,381.00 | 1,435.00 | 1,360.00 | 1,366.00 | 1,366.00 | -1.09% | 9,466 |
| Nov 18, 2025 | 1,436.00 | 1,436.00 | 1,375.00 | 1,381.00 | 1,381.00 | -3.83% | 17,108 |
| Nov 17, 2025 | 1,426.00 | 1,510.00 | 1,400.00 | 1,436.00 | 1,436.00 | 0.70% | 21,466 |
| Nov 16, 2025 | 1,450.00 | 1,450.00 | 1,402.00 | 1,426.00 | 1,426.00 | 0.49% | 12,716 |
| Nov 13, 2025 | 1,520.00 | 1,520.00 | 1,384.00 | 1,419.00 | 1,419.00 | -5.27% | 96,375 |
| Nov 12, 2025 | 1,405.00 | 1,615.00 | 1,405.00 | 1,498.00 | 1,498.00 | 6.62% | 196,398 |
| Nov 11, 2025 | 1,292.00 | 1,405.00 | 1,286.00 | 1,405.00 | 1,405.00 | 8.75% | 55,163 |
| Nov 10, 2025 | 1,280.00 | 1,301.00 | 1,272.00 | 1,292.00 | 1,292.00 | 0.94% | 5,562 |
| Nov 9, 2025 | 1,260.00 | 1,285.00 | 1,258.00 | 1,280.00 | 1,280.00 | 1.59% | 9,284 |
| Nov 6, 2025 | 1,360.00 | 1,364.00 | 1,260.00 | 1,260.00 | 1,260.00 | -7.35% | 98,745 |
| Nov 5, 2025 | 1,352.00 | 1,369.00 | 1,328.00 | 1,360.00 | 1,360.00 | 0.59% | 4,632 |
| Nov 4, 2025 | 1,372.00 | 1,383.00 | 1,350.00 | 1,352.00 | 1,352.00 | -1.46% | 6,518 |
| Nov 3, 2025 | 1,375.00 | 1,381.00 | 1,366.00 | 1,372.00 | 1,372.00 | -0.22% | 5,480 |
| Nov 2, 2025 | 1,370.00 | 1,388.00 | 1,374.00 | 1,375.00 | 1,375.00 | 0.36% | 5,777 |
| Oct 30, 2025 | 1,358.00 | 1,373.00 | 1,353.00 | 1,370.00 | 1,370.00 | 0.88% | 10,423 |
| Oct 29, 2025 | 1,341.00 | 1,360.00 | 1,341.00 | 1,358.00 | 1,358.00 | 1.27% | 7,970 |
| Oct 28, 2025 | 1,338.00 | 1,357.00 | 1,322.00 | 1,341.00 | 1,341.00 | 0.22% | 7,222 |
| Oct 27, 2025 | 1,325.00 | 1,340.00 | 1,320.00 | 1,338.00 | 1,338.00 | 0.98% | 4,777 |
| Oct 26, 2025 | 1,325.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,325.00 | - | 13,203 |
| Oct 23, 2025 | 1,375.00 | 1,375.00 | 1,307.00 | 1,325.00 | 1,325.00 | -1.34% | 12,289 |
| Oct 22, 2025 | 1,344.00 | 1,344.00 | 1,330.00 | 1,343.00 | 1,343.00 | -0.07% | 8,292 |
| Oct 21, 2025 | 1,398.00 | 1,398.00 | 1,325.00 | 1,344.00 | 1,344.00 | -1.39% | 3,032 |
| Oct 20, 2025 | 1,343.00 | 1,384.00 | 1,345.00 | 1,363.00 | 1,363.00 | 1.49% | 3,794 |
| Oct 19, 2025 | 1,369.00 | 1,369.00 | 1,295.00 | 1,343.00 | 1,343.00 | -1.90% | 12,176 |