Navitas Petroleum, Limited Partnership (TLV:NVPT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 11,590
-110 (-0.94%)
At close: Dec 4, 2025
TLV:NVPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11,760.00 | 11,800.00 | 11,530.00 | 11,590.00 | 11,590.00 | -0.94% | 137,284 |
| Dec 3, 2025 | 11,760.00 | 11,760.00 | 11,630.00 | 11,700.00 | 11,700.00 | -0.51% | 110,227 |
| Dec 2, 2025 | 11,720.00 | 11,760.00 | 11,540.00 | 11,760.00 | 11,760.00 | 0.77% | 123,228 |
| Dec 1, 2025 | 11,450.00 | 11,730.00 | 11,350.00 | 11,670.00 | 11,670.00 | 1.57% | 216,724 |
| Nov 30, 2025 | 11,480.00 | 11,560.00 | 11,300.00 | 11,490.00 | 11,490.00 | 0.09% | 71,453 |
| Nov 27, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,480.00 | 11,480.00 | 1.06% | 229,920 |
| Nov 26, 2025 | 11,620.00 | 11,620.00 | 11,180.00 | 11,360.00 | 11,360.00 | 0.53% | 115,934 |
| Nov 25, 2025 | 11,930.00 | 11,930.00 | 11,300.00 | 11,300.00 | 11,300.00 | -3.42% | 211,486 |
| Nov 24, 2025 | 11,840.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,700.00 | -1.18% | 211,625 |
| Nov 23, 2025 | 11,900.00 | 11,970.00 | 11,650.00 | 11,840.00 | 11,840.00 | -0.92% | 157,839 |
| Nov 20, 2025 | 12,100.00 | 12,280.00 | 11,840.00 | 11,950.00 | 11,950.00 | -1.24% | 196,296 |
| Nov 19, 2025 | 12,110.00 | 12,230.00 | 11,680.00 | 12,100.00 | 12,100.00 | -0.08% | 272,668 |
| Nov 18, 2025 | 12,060.00 | 12,350.00 | 12,000.00 | 12,110.00 | 12,110.00 | - | 307,177 |
| Nov 17, 2025 | 12,300.00 | 12,620.00 | 11,980.00 | 12,110.00 | 12,110.00 | -1.54% | 231,502 |
| Nov 16, 2025 | 11,710.00 | 12,500.00 | 11,690.00 | 12,300.00 | 12,300.00 | 5.04% | 167,203 |
| Nov 13, 2025 | 11,590.00 | 11,780.00 | 11,460.00 | 11,710.00 | 11,710.00 | 1.30% | 176,088 |
| Nov 12, 2025 | 11,760.00 | 11,850.00 | 11,550.00 | 11,560.00 | 11,560.00 | -1.70% | 155,563 |
| Nov 11, 2025 | 11,650.00 | 11,760.00 | 11,410.00 | 11,760.00 | 11,760.00 | 0.77% | 132,331 |
| Nov 10, 2025 | 11,670.00 | 11,820.00 | 11,350.00 | 11,670.00 | 11,670.00 | 0.17% | 82,486 |
| Nov 9, 2025 | 11,690.00 | 11,840.00 | 11,530.00 | 11,650.00 | 11,650.00 | 0.43% | 88,757 |
| Nov 6, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.11% | 925,434 |
| Nov 5, 2025 | 11,940.00 | 11,980.00 | 11,610.00 | 11,730.00 | 11,730.00 | -1.76% | 150,740 |
| Nov 4, 2025 | 11,780.00 | 11,940.00 | 11,650.00 | 11,940.00 | 11,940.00 | 0.76% | 162,608 |
| Nov 3, 2025 | 11,440.00 | 11,850.00 | 11,440.00 | 11,850.00 | 11,850.00 | 3.40% | 276,501 |
| Nov 2, 2025 | 11,550.00 | 11,550.00 | 11,320.00 | 11,460.00 | 11,460.00 | - | 87,545 |
| Oct 30, 2025 | 11,300.00 | 11,590.00 | 11,240.00 | 11,460.00 | 11,460.00 | 0.79% | 391,613 |
| Oct 29, 2025 | 11,340.00 | 11,400.00 | 11,250.00 | 11,370.00 | 11,370.00 | 1.25% | 79,188 |
| Oct 28, 2025 | 11,280.00 | 11,370.00 | 11,200.00 | 11,230.00 | 11,230.00 | -0.88% | 113,861 |
| Oct 27, 2025 | 11,330.00 | 11,380.00 | 11,220.00 | 11,330.00 | 11,330.00 | 0.53% | 124,612 |
| Oct 26, 2025 | 11,390.00 | 11,390.00 | 11,130.00 | 11,270.00 | 11,270.00 | -0.09% | 78,268 |
| Oct 23, 2025 | 11,090.00 | 11,320.00 | 11,050.00 | 11,280.00 | 11,280.00 | 2.64% | 307,401 |
| Oct 22, 2025 | 10,640.00 | 11,060.00 | 10,640.00 | 10,990.00 | 10,990.00 | 3.29% | 245,197 |
| Oct 21, 2025 | 11,150.00 | 11,150.00 | 10,640.00 | 10,640.00 | 10,640.00 | -4.06% | 218,891 |
| Oct 20, 2025 | 11,380.00 | 11,440.00 | 10,920.00 | 11,090.00 | 11,090.00 | -2.72% | 403,757 |
| Oct 19, 2025 | 11,790.00 | 11,790.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.81% | 210,898 |
| Oct 16, 2025 | 11,200.00 | 11,790.00 | 11,160.00 | 11,610.00 | 11,610.00 | 3.38% | 315,880 |
| Oct 15, 2025 | 11,200.00 | 11,230.00 | 11,000.00 | 11,230.00 | 11,230.00 | -0.35% | 172,822 |
| Oct 12, 2025 | 11,200.00 | 11,440.00 | 11,190.00 | 11,270.00 | 11,270.00 | - | 184,152 |
| Oct 9, 2025 | 11,280.00 | 11,410.00 | 11,150.00 | 11,270.00 | 11,270.00 | 0.99% | 135,477 |
| Oct 8, 2025 | 11,070.00 | 11,190.00 | 10,960.00 | 11,160.00 | 11,160.00 | 1.00% | 76,620 |
| Oct 5, 2025 | 11,320.00 | 11,350.00 | 10,860.00 | 11,050.00 | 11,050.00 | -1.25% | 161,431 |
| Sep 30, 2025 | 11,130.00 | 11,400.00 | 11,060.00 | 11,190.00 | 11,190.00 | -0.27% | 268,360 |
| Sep 29, 2025 | 11,340.00 | 11,390.00 | 10,850.00 | 11,220.00 | 11,220.00 | -0.27% | 204,532 |
| Sep 28, 2025 | 11,060.00 | 11,280.00 | 10,900.00 | 11,250.00 | 11,250.00 | 1.90% | 193,802 |
| Sep 25, 2025 | 10,950.00 | 11,180.00 | 10,810.00 | 11,040.00 | 11,040.00 | 1.01% | 418,322 |
| Sep 21, 2025 | 10,750.00 | 10,970.00 | 10,570.00 | 10,930.00 | 10,930.00 | 1.67% | 121,204 |
| Sep 18, 2025 | 10,350.00 | 10,780.00 | 10,300.00 | 10,750.00 | 10,750.00 | 3.86% | 269,431 |
| Sep 17, 2025 | 10,450.00 | 10,460.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.29% | 321,084 |
| Sep 16, 2025 | 10,200.00 | 10,500.00 | 10,060.00 | 10,320.00 | 10,320.00 | 0.68% | 340,674 |
| Sep 15, 2025 | 10,400.00 | 10,490.00 | 10,160.00 | 10,250.00 | 10,250.00 | -1.44% | 333,451 |
| Sep 14, 2025 | 10,660.00 | 10,730.00 | 10,250.00 | 10,400.00 | 10,400.00 | -3.88% | 551,569 |
| Sep 11, 2025 | 11,100.00 | 11,210.00 | 10,590.00 | 10,820.00 | 10,820.00 | -2.52% | 333,835 |
| Sep 10, 2025 | 10,860.00 | 11,160.00 | 10,800.00 | 11,100.00 | 11,100.00 | 0.91% | 500,867 |
| Sep 9, 2025 | 10,600.00 | 11,140.00 | 10,330.00 | 11,000.00 | 11,000.00 | 9.45% | 1,858,955 |
| Sep 8, 2025 | 10,300.00 | 10,870.00 | 10,020.00 | 10,050.00 | 10,050.00 | -3.37% | 1,123,094 |
| Sep 7, 2025 | 10,290.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 1.86% | 244,481 |
| Sep 4, 2025 | 9,950.00 | 10,300.00 | 9,950.00 | 10,210.00 | 10,210.00 | 0.59% | 437,806 |
| Sep 3, 2025 | 10,450.00 | 10,450.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.98% | 147,542 |
| Sep 2, 2025 | 10,350.00 | 10,620.00 | 10,250.00 | 10,250.00 | 10,250.00 | -1.35% | 231,934 |
| Sep 1, 2025 | 10,600.00 | 10,680.00 | 10,340.00 | 10,390.00 | 10,390.00 | -1.98% | 157,034 |
| Aug 31, 2025 | 10,940.00 | 10,940.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.12% | 94,334 |
| Aug 28, 2025 | 11,080.00 | 11,080.00 | 10,560.00 | 10,720.00 | 10,720.00 | 3.47% | 468,278 |
| Aug 27, 2025 | 10,320.00 | 10,380.00 | 10,240.00 | 10,360.00 | 10,360.00 | 0.39% | 99,282 |
| Aug 26, 2025 | 10,490.00 | 10,490.00 | 10,200.00 | 10,320.00 | 10,320.00 | -1.62% | 121,282 |
| Aug 25, 2025 | 10,310.00 | 10,580.00 | 10,250.00 | 10,490.00 | 10,490.00 | 1.75% | 65,191 |
| Aug 24, 2025 | 10,220.00 | 10,370.00 | 10,190.00 | 10,310.00 | 10,310.00 | 0.88% | 54,460 |
| Aug 21, 2025 | 10,250.00 | 10,360.00 | 10,200.00 | 10,220.00 | 10,220.00 | -2.20% | 110,895 |
| Aug 20, 2025 | 10,460.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.04% | 81,453 |
| Aug 19, 2025 | 10,620.00 | 10,650.00 | 10,460.00 | 10,560.00 | 10,560.00 | - | 101,619 |
| Aug 18, 2025 | 10,570.00 | 10,840.00 | 10,420.00 | 10,560.00 | 10,560.00 | -0.19% | 109,923 |
| Aug 17, 2025 | 10,610.00 | 10,640.00 | 10,570.00 | 10,580.00 | 10,580.00 | 0.19% | 55,972 |
| Aug 14, 2025 | 10,400.00 | 10,560.00 | 10,200.00 | 10,560.00 | 10,560.00 | 1.54% | 139,376 |
| Aug 13, 2025 | 10,500.00 | 10,630.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.95% | 185,206 |
| Aug 12, 2025 | 10,280.00 | 10,610.00 | 10,140.00 | 10,500.00 | 10,500.00 | 2.34% | 272,894 |
| Aug 11, 2025 | 10,220.00 | 10,350.00 | 9,999.00 | 10,260.00 | 10,260.00 | 0.59% | 231,435 |
| Aug 10, 2025 | 10,530.00 | 10,640.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.39% | 79,052 |
| Aug 7, 2025 | 10,230.00 | 10,930.00 | 10,110.00 | 10,450.00 | 10,450.00 | 2.05% | 845,503 |
| Aug 6, 2025 | 10,220.00 | 10,410.00 | 10,040.00 | 10,240.00 | 10,240.00 | 0.20% | 224,256 |
| Aug 5, 2025 | 10,650.00 | 10,730.00 | 10,090.00 | 10,220.00 | 10,220.00 | -4.66% | 395,172 |
| Aug 4, 2025 | 11,110.00 | 11,110.00 | 10,450.00 | 10,720.00 | 10,720.00 | -3.60% | 422,146 |
| Jul 31, 2025 | 11,220.00 | 11,380.00 | 10,870.00 | 11,120.00 | 11,120.00 | -0.89% | 189,591 |
| Jul 30, 2025 | 11,090.00 | 11,380.00 | 11,090.00 | 11,220.00 | 11,220.00 | 1.54% | 171,581 |
| Jul 29, 2025 | 11,150.00 | 11,170.00 | 10,980.00 | 11,050.00 | 11,050.00 | -0.09% | 134,556 |
| Jul 28, 2025 | 10,830.00 | 11,380.00 | 10,830.00 | 11,060.00 | 11,060.00 | 2.41% | 219,824 |
| Jul 27, 2025 | 11,180.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.65% | 337,153 |
| Jul 24, 2025 | 10,740.00 | 10,840.00 | 10,630.00 | 10,730.00 | 10,730.00 | -1.29% | 523,490 |
| Jul 23, 2025 | 11,030.00 | 11,140.00 | 10,750.00 | 10,870.00 | 10,870.00 | 0.65% | 168,723 |
| Jul 22, 2025 | 11,000.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.55% | 166,637 |
| Jul 21, 2025 | 11,350.00 | 11,350.00 | 10,780.00 | 10,970.00 | 10,970.00 | -2.32% | 187,492 |
| Jul 20, 2025 | 11,320.00 | 11,480.00 | 11,100.00 | 11,230.00 | 11,230.00 | -0.80% | 78,234 |
| Jul 17, 2025 | 11,290.00 | 11,490.00 | 11,210.00 | 11,320.00 | 11,320.00 | 1.34% | 133,944 |
| Jul 16, 2025 | 10,860.00 | 11,240.00 | 10,770.00 | 11,170.00 | 11,170.00 | 2.85% | 84,268 |
| Jul 15, 2025 | 10,750.00 | 10,970.00 | 10,750.00 | 10,860.00 | 10,860.00 | 0.28% | 151,537 |
| Jul 14, 2025 | 10,960.00 | 11,040.00 | 10,660.00 | 10,830.00 | 10,830.00 | 0.84% | 110,018 |
| Jul 13, 2025 | 10,700.00 | 10,850.00 | 10,650.00 | 10,740.00 | 10,740.00 | -0.92% | 96,760 |
| Jul 10, 2025 | 10,900.00 | 11,050.00 | 10,800.00 | 10,840.00 | 10,840.00 | -0.55% | 162,784 |
| Jul 9, 2025 | 10,690.00 | 10,950.00 | 10,550.00 | 10,900.00 | 10,900.00 | 3.51% | 152,254 |
| Jul 8, 2025 | 10,490.00 | 10,530.00 | 10,160.00 | 10,530.00 | 10,530.00 | -0.19% | 168,761 |
| Jul 7, 2025 | 10,520.00 | 10,680.00 | 10,330.00 | 10,550.00 | 10,550.00 | 0.76% | 145,578 |
| Jul 6, 2025 | 10,600.00 | 10,600.00 | 10,410.00 | 10,470.00 | 10,470.00 | -0.48% | 76,980 |