Paz Retail And Energy Ltd. (TLV:PAZ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 85,820
-20 (-0.02%)
Mar 6, 2026, 1:47 PM IDT
Paz Retail And Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 82,970.00 | 86,170.00 | 82,970.00 | 85,840.00 | 85,840.00 | 3.46% | 22,474 |
| Mar 4, 2026 | 86,000.00 | 86,000.00 | 82,510.00 | 82,970.00 | 82,970.00 | 0.57% | 14,647 |
| Mar 2, 2026 | 77,600.00 | 82,500.00 | 77,600.00 | 82,500.00 | 82,500.00 | 7.24% | 23,935 |
| Feb 27, 2026 | 76,260.00 | 78,360.00 | 74,610.00 | 76,930.00 | 76,930.00 | 0.88% | 23,565 |
| Feb 26, 2026 | 77,030.00 | 77,030.00 | 74,520.00 | 76,260.00 | 76,260.00 | -1.00% | 19,696 |
| Feb 25, 2026 | 78,500.00 | 78,500.00 | 75,630.00 | 77,030.00 | 77,030.00 | -0.99% | 26,060 |
| Feb 24, 2026 | 81,040.00 | 81,970.00 | 77,060.00 | 77,800.00 | 77,800.00 | -4.00% | 22,461 |
| Feb 23, 2026 | 81,500.00 | 81,500.00 | 80,050.00 | 81,040.00 | 81,040.00 | -0.56% | 10,569 |
| Feb 20, 2026 | 82,340.00 | 82,340.00 | 81,100.00 | 81,500.00 | 81,500.00 | -1.02% | 15,175 |
| Feb 19, 2026 | 81,500.00 | 82,740.00 | 80,120.00 | 82,340.00 | 82,340.00 | 1.03% | 17,309 |
| Feb 18, 2026 | 80,380.00 | 82,000.00 | 79,230.00 | 81,500.00 | 81,500.00 | 1.39% | 10,923 |
| Feb 17, 2026 | 81,870.00 | 81,870.00 | 78,860.00 | 80,380.00 | 80,380.00 | -1.81% | 15,458 |
| Feb 16, 2026 | 80,100.00 | 81,860.00 | 79,800.00 | 81,860.00 | 81,860.00 | 2.93% | 22,691 |
| Feb 13, 2026 | 80,750.00 | 80,750.00 | 79,130.00 | 79,530.00 | 79,530.00 | -1.02% | 12,821 |
| Feb 12, 2026 | 80,350.00 | 81,790.00 | 79,530.00 | 80,350.00 | 80,350.00 | - | 27,627 |
| Feb 11, 2026 | 80,440.00 | 81,580.00 | 80,170.00 | 80,350.00 | 80,350.00 | -0.11% | 25,766 |
| Feb 10, 2026 | 79,000.00 | 81,600.00 | 78,340.00 | 80,440.00 | 80,440.00 | 1.82% | 12,707 |
| Feb 9, 2026 | 78,220.00 | 79,310.00 | 77,350.00 | 79,000.00 | 79,000.00 | 2.41% | 14,819 |
| Feb 6, 2026 | 78,550.00 | 78,840.00 | 77,110.00 | 77,140.00 | 77,140.00 | -1.80% | 21,504 |
| Feb 5, 2026 | 78,970.00 | 79,430.00 | 77,090.00 | 78,550.00 | 78,550.00 | -0.43% | 98,066 |
| Feb 4, 2026 | 78,250.00 | 78,890.00 | 77,290.00 | 78,890.00 | 78,890.00 | 0.82% | 10,684 |
| Feb 3, 2026 | 78,080.00 | 79,000.00 | 78,010.00 | 78,250.00 | 78,250.00 | 0.22% | 14,331 |
| Feb 2, 2026 | 75,800.00 | 78,080.00 | 74,760.00 | 78,080.00 | 78,080.00 | 3.01% | 15,272 |
| Jan 30, 2026 | 75,700.00 | 76,910.00 | 75,230.00 | 75,800.00 | 75,800.00 | 0.13% | 6,794 |
| Jan 29, 2026 | 75,980.00 | 76,900.00 | 74,900.00 | 75,700.00 | 75,700.00 | -0.37% | 41,253 |
| Jan 28, 2026 | 76,320.00 | 76,940.00 | 75,460.00 | 75,980.00 | 75,980.00 | -0.05% | 14,926 |
| Jan 27, 2026 | 75,480.00 | 76,270.00 | 74,310.00 | 76,020.00 | 76,020.00 | 0.72% | 21,696 |
| Jan 26, 2026 | 75,300.00 | 76,010.00 | 74,970.00 | 75,480.00 | 75,480.00 | 0.24% | 8,809 |
| Jan 23, 2026 | 75,990.00 | 76,100.00 | 74,990.00 | 75,300.00 | 75,300.00 | 0.11% | 9,312 |
| Jan 22, 2026 | 78,440.00 | 78,440.00 | 74,070.00 | 75,220.00 | 75,220.00 | 0.52% | 25,348 |
| Jan 21, 2026 | 76,750.00 | 76,750.00 | 72,810.00 | 74,830.00 | 74,830.00 | -2.50% | 18,123 |
| Jan 20, 2026 | 76,250.00 | 76,750.00 | 74,370.00 | 76,750.00 | 76,750.00 | -0.38% | 8,938 |
| Jan 19, 2026 | 78,000.00 | 78,050.00 | 76,050.00 | 77,040.00 | 77,040.00 | -1.23% | 8,588 |
| Jan 16, 2026 | 76,830.00 | 78,350.00 | 75,300.00 | 78,000.00 | 78,000.00 | 2.03% | 6,014 |
| Jan 15, 2026 | 78,210.00 | 78,540.00 | 75,810.00 | 76,450.00 | 76,450.00 | -1.99% | 12,831 |
| Jan 14, 2026 | 75,260.00 | 78,540.00 | 75,260.00 | 78,000.00 | 78,000.00 | 2.98% | 16,498 |
| Jan 13, 2026 | 77,150.00 | 77,510.00 | 74,800.00 | 75,740.00 | 75,740.00 | -1.83% | 10,067 |
| Jan 12, 2026 | 79,150.00 | 79,150.00 | 76,650.00 | 77,150.00 | 77,150.00 | -1.47% | 12,814 |
| Jan 9, 2026 | 77,250.00 | 78,300.00 | 76,640.00 | 78,300.00 | 78,300.00 | 1.36% | 5,502 |
| Jan 8, 2026 | 76,500.00 | 78,390.00 | 75,830.00 | 77,250.00 | 77,250.00 | 0.98% | 10,435 |
| Jan 7, 2026 | 78,850.00 | 79,230.00 | 75,860.00 | 76,500.00 | 76,500.00 | -3.25% | 12,556 |
| Jan 6, 2026 | 78,400.00 | 79,070.00 | 77,470.00 | 79,070.00 | 79,070.00 | 0.89% | 11,430 |
| Jan 5, 2026 | 75,360.00 | 78,640.00 | 75,360.00 | 78,370.00 | 78,370.00 | 4.52% | 18,310 |
| Jan 1, 2026 | 71,500.00 | 74,980.00 | 71,310.00 | 74,980.00 | 74,980.00 | 4.87% | 32,863 |
| Dec 31, 2025 | 73,760.00 | 74,370.00 | 71,500.00 | 71,500.00 | 71,500.00 | -2.97% | 37,808 |
| Dec 30, 2025 | 74,200.00 | 74,830.00 | 73,000.00 | 73,690.00 | 73,690.00 | -0.69% | 24,304 |
| Dec 29, 2025 | 74,970.00 | 76,620.00 | 72,980.00 | 74,200.00 | 74,200.00 | -1.33% | 22,362 |
| Dec 28, 2025 | 75,120.00 | 75,300.00 | 73,580.00 | 75,200.00 | 75,200.00 | 0.11% | 6,510 |
| Dec 25, 2025 | 75,880.00 | 77,180.00 | 71,980.00 | 75,120.00 | 75,120.00 | -2.14% | 18,271 |
| Dec 24, 2025 | 76,500.00 | 77,290.00 | 76,040.00 | 76,760.00 | 76,760.00 | 0.34% | 9,284 |
| Dec 23, 2025 | 76,810.00 | 77,120.00 | 75,630.00 | 76,500.00 | 76,500.00 | -0.03% | 15,453 |
| Dec 22, 2025 | 76,650.00 | 77,160.00 | 76,250.00 | 76,520.00 | 76,520.00 | -0.17% | 12,855 |
| Dec 21, 2025 | 76,990.00 | 79,960.00 | 76,060.00 | 76,650.00 | 76,650.00 | 0.76% | 4,820 |
| Dec 18, 2025 | 75,920.00 | 76,690.00 | 74,410.00 | 76,070.00 | 76,070.00 | 0.20% | 37,535 |
| Dec 17, 2025 | 76,000.00 | 76,620.00 | 75,420.00 | 75,920.00 | 75,920.00 | -0.11% | 28,871 |
| Dec 16, 2025 | 76,250.00 | 77,720.00 | 75,850.00 | 76,000.00 | 76,000.00 | -0.33% | 15,466 |
| Dec 15, 2025 | 76,300.00 | 76,810.00 | 75,610.00 | 76,250.00 | 76,250.00 | -0.07% | 22,482 |
| Dec 14, 2025 | 76,190.00 | 76,770.00 | 74,900.00 | 76,300.00 | 76,300.00 | 0.14% | 4,900 |
| Dec 11, 2025 | 74,800.00 | 76,500.00 | 74,800.00 | 76,190.00 | 76,190.00 | 1.86% | 36,523 |
| Dec 10, 2025 | 75,000.00 | 75,220.00 | 74,100.00 | 74,800.00 | 74,800.00 | -0.27% | 5,087 |
| Dec 9, 2025 | 76,190.00 | 76,550.00 | 74,600.00 | 75,000.00 | 75,000.00 | -1.65% | 9,238 |
| Dec 8, 2025 | 77,670.00 | 77,670.00 | 75,580.00 | 76,260.00 | 76,260.00 | -1.83% | 16,499 |
| Dec 7, 2025 | 76,950.00 | 77,680.00 | 76,670.00 | 77,680.00 | 76,564.52 | 1.33% | 5,922 |
| Dec 4, 2025 | 76,670.00 | 76,930.00 | 75,810.00 | 76,660.00 | 75,559.17 | -0.01% | 13,304 |
| Dec 3, 2025 | 77,000.00 | 77,760.00 | 75,720.00 | 76,670.00 | 75,569.02 | -0.40% | 12,863 |
| Dec 2, 2025 | 74,610.00 | 76,980.00 | 74,330.00 | 76,980.00 | 75,874.57 | 3.18% | 8,413 |
| Dec 1, 2025 | 74,620.00 | 74,920.00 | 73,450.00 | 74,610.00 | 73,538.61 | -0.01% | 11,780 |
| Nov 30, 2025 | 74,610.00 | 76,820.00 | 74,610.00 | 74,620.00 | 73,548.46 | 0.01% | 5,794 |
| Nov 27, 2025 | 73,140.00 | 74,610.00 | 72,070.00 | 74,610.00 | 73,538.61 | 2.01% | 15,887 |
| Nov 26, 2025 | 72,000.00 | 73,310.00 | 71,420.00 | 73,140.00 | 72,089.71 | 1.58% | 48,194 |
| Nov 25, 2025 | 71,000.00 | 72,470.00 | 71,000.00 | 72,000.00 | 70,966.08 | 1.41% | 10,338 |
| Nov 24, 2025 | 71,240.00 | 72,300.00 | 70,920.00 | 71,000.00 | 69,980.44 | -0.34% | 61,755 |
| Nov 23, 2025 | 71,030.00 | 71,590.00 | 70,620.00 | 71,240.00 | 70,217.00 | -0.92% | 7,709 |
| Nov 20, 2025 | 72,920.00 | 72,980.00 | 71,300.00 | 71,900.00 | 70,867.52 | -1.10% | 22,663 |
| Nov 19, 2025 | 69,560.00 | 73,000.00 | 69,560.00 | 72,700.00 | 71,656.03 | 2.14% | 42,995 |
| Nov 18, 2025 | 72,150.00 | 72,150.00 | 70,360.00 | 71,180.00 | 70,157.86 | -1.34% | 11,103 |
| Nov 17, 2025 | 72,920.00 | 73,000.00 | 71,020.00 | 72,150.00 | 71,113.93 | -1.06% | 14,499 |
| Nov 16, 2025 | 72,000.00 | 72,920.00 | 71,450.00 | 72,920.00 | 71,872.87 | 1.28% | 5,321 |
| Nov 13, 2025 | 71,050.00 | 72,000.00 | 70,250.00 | 72,000.00 | 70,966.08 | 1.34% | 8,340 |
| Nov 12, 2025 | 69,440.00 | 71,450.00 | 69,440.00 | 71,050.00 | 70,029.73 | 2.13% | 61,784 |
| Nov 11, 2025 | 70,010.00 | 70,550.00 | 69,290.00 | 69,570.00 | 68,570.98 | -0.44% | 8,667 |
| Nov 10, 2025 | 70,270.00 | 70,420.00 | 69,400.00 | 69,880.00 | 68,876.53 | 0.27% | 11,212 |
| Nov 9, 2025 | 69,850.00 | 69,850.00 | 68,790.00 | 69,690.00 | 68,689.26 | -0.23% | 4,573 |
| Nov 6, 2025 | 69,850.00 | 70,760.00 | 69,430.00 | 69,850.00 | 68,846.96 | - | 61,899 |
| Nov 5, 2025 | 69,240.00 | 70,500.00 | 68,670.00 | 69,850.00 | 68,846.96 | 0.88% | 8,321 |
| Nov 4, 2025 | 69,350.00 | 69,420.00 | 68,600.00 | 69,240.00 | 68,245.72 | -0.16% | 11,249 |
| Nov 3, 2025 | 69,960.00 | 70,910.00 | 69,310.00 | 69,350.00 | 68,354.14 | -0.87% | 21,682 |
| Nov 2, 2025 | 69,470.00 | 69,960.00 | 69,310.00 | 69,960.00 | 68,955.38 | 0.37% | 6,437 |
| Oct 30, 2025 | 69,990.00 | 69,990.00 | 69,280.00 | 69,700.00 | 68,699.11 | -0.41% | 19,242 |
| Oct 29, 2025 | 69,100.00 | 70,500.00 | 69,100.00 | 69,990.00 | 68,984.95 | 1.29% | 14,746 |
| Oct 28, 2025 | 69,760.00 | 70,000.00 | 68,950.00 | 69,100.00 | 68,107.73 | -0.95% | 12,284 |
| Oct 27, 2025 | 69,950.00 | 70,300.00 | 69,170.00 | 69,760.00 | 68,758.25 | -0.27% | 10,027 |
| Oct 26, 2025 | 69,490.00 | 70,590.00 | 68,620.00 | 69,950.00 | 68,945.52 | 0.66% | 4,670 |
| Oct 23, 2025 | 69,970.00 | 70,360.00 | 68,670.00 | 69,490.00 | 68,492.13 | -0.69% | 24,195 |
| Oct 22, 2025 | 68,990.00 | 70,210.00 | 68,540.00 | 69,970.00 | 68,965.24 | 1.42% | 23,256 |
| Oct 21, 2025 | 69,590.00 | 70,450.00 | 68,950.00 | 68,990.00 | 67,999.31 | -0.86% | 10,422 |
| Oct 20, 2025 | 70,000.00 | 71,000.00 | 69,590.00 | 69,590.00 | 68,590.69 | 0.13% | 17,125 |
| Oct 19, 2025 | 69,580.00 | 70,230.00 | 68,420.00 | 69,500.00 | 68,501.98 | -0.11% | 7,198 |
| Oct 16, 2025 | 70,880.00 | 71,580.00 | 69,580.00 | 69,580.00 | 68,580.84 | -1.97% | 24,681 |
| Oct 15, 2025 | 71,820.00 | 71,990.00 | 70,660.00 | 70,980.00 | 69,960.73 | -0.59% | 28,911 |