Paz Retail And Energy Ltd. (TLV:PAZ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 76,660
-10 (-0.01%)
At close: Dec 4, 2025
Paz Retail And Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 76,670.00 | 76,930.00 | 75,810.00 | 76,660.00 | 76,660.00 | -0.01% | 13,304 |
| Dec 3, 2025 | 77,000.00 | 77,760.00 | 75,720.00 | 76,670.00 | 76,670.00 | -0.40% | 12,863 |
| Dec 2, 2025 | 74,610.00 | 76,980.00 | 74,330.00 | 76,980.00 | 76,980.00 | 3.18% | 8,413 |
| Dec 1, 2025 | 74,620.00 | 74,920.00 | 73,450.00 | 74,610.00 | 74,610.00 | -0.01% | 11,780 |
| Nov 30, 2025 | 74,610.00 | 76,820.00 | 74,610.00 | 74,620.00 | 74,620.00 | 0.01% | 5,794 |
| Nov 27, 2025 | 73,140.00 | 74,610.00 | 72,070.00 | 74,610.00 | 74,610.00 | 2.01% | 15,887 |
| Nov 26, 2025 | 72,000.00 | 73,310.00 | 71,420.00 | 73,140.00 | 73,140.00 | 1.58% | 48,194 |
| Nov 25, 2025 | 71,000.00 | 72,470.00 | 71,000.00 | 72,000.00 | 72,000.00 | 1.41% | 10,338 |
| Nov 24, 2025 | 71,240.00 | 72,300.00 | 70,920.00 | 71,000.00 | 71,000.00 | -0.34% | 61,755 |
| Nov 23, 2025 | 71,030.00 | 71,590.00 | 70,620.00 | 71,240.00 | 71,240.00 | -0.92% | 7,709 |
| Nov 20, 2025 | 72,920.00 | 72,980.00 | 71,300.00 | 71,900.00 | 71,900.00 | -1.10% | 22,663 |
| Nov 19, 2025 | 69,560.00 | 73,000.00 | 69,560.00 | 72,700.00 | 72,700.00 | 2.14% | 42,995 |
| Nov 18, 2025 | 72,150.00 | 72,150.00 | 70,360.00 | 71,180.00 | 71,180.00 | -1.34% | 11,103 |
| Nov 17, 2025 | 72,920.00 | 73,000.00 | 71,020.00 | 72,150.00 | 72,150.00 | -1.06% | 14,499 |
| Nov 16, 2025 | 72,000.00 | 72,920.00 | 71,450.00 | 72,920.00 | 72,920.00 | 1.28% | 5,321 |
| Nov 13, 2025 | 71,050.00 | 72,000.00 | 70,250.00 | 72,000.00 | 72,000.00 | 1.34% | 8,340 |
| Nov 12, 2025 | 69,440.00 | 71,450.00 | 69,440.00 | 71,050.00 | 71,050.00 | 2.13% | 61,784 |
| Nov 11, 2025 | 70,010.00 | 70,550.00 | 69,290.00 | 69,570.00 | 69,570.00 | -0.44% | 8,667 |
| Nov 10, 2025 | 70,270.00 | 70,420.00 | 69,400.00 | 69,880.00 | 69,880.00 | 0.27% | 11,212 |
| Nov 9, 2025 | 69,850.00 | 69,850.00 | 68,790.00 | 69,690.00 | 69,690.00 | -0.23% | 4,573 |
| Nov 6, 2025 | 69,850.00 | 70,760.00 | 69,430.00 | 69,850.00 | 69,850.00 | - | 61,899 |
| Nov 5, 2025 | 69,240.00 | 70,500.00 | 68,670.00 | 69,850.00 | 69,850.00 | 0.88% | 8,321 |
| Nov 4, 2025 | 69,350.00 | 69,420.00 | 68,600.00 | 69,240.00 | 69,240.00 | -0.16% | 11,249 |
| Nov 3, 2025 | 69,960.00 | 70,910.00 | 69,310.00 | 69,350.00 | 69,350.00 | -0.87% | 21,682 |
| Nov 2, 2025 | 69,470.00 | 69,960.00 | 69,310.00 | 69,960.00 | 69,960.00 | 0.37% | 6,437 |
| Oct 30, 2025 | 69,990.00 | 69,990.00 | 69,280.00 | 69,700.00 | 69,700.00 | -0.41% | 19,242 |
| Oct 29, 2025 | 69,100.00 | 70,500.00 | 69,100.00 | 69,990.00 | 69,990.00 | 1.29% | 14,746 |
| Oct 28, 2025 | 69,760.00 | 70,000.00 | 68,950.00 | 69,100.00 | 69,100.00 | -0.95% | 12,284 |
| Oct 27, 2025 | 69,950.00 | 70,300.00 | 69,170.00 | 69,760.00 | 69,760.00 | -0.27% | 10,027 |
| Oct 26, 2025 | 69,490.00 | 70,590.00 | 68,620.00 | 69,950.00 | 69,950.00 | 0.66% | 4,670 |
| Oct 23, 2025 | 69,970.00 | 70,360.00 | 68,670.00 | 69,490.00 | 69,490.00 | -0.69% | 24,195 |
| Oct 22, 2025 | 68,990.00 | 70,210.00 | 68,540.00 | 69,970.00 | 69,970.00 | 1.42% | 23,256 |
| Oct 21, 2025 | 69,590.00 | 70,450.00 | 68,950.00 | 68,990.00 | 68,990.00 | -0.86% | 10,422 |
| Oct 20, 2025 | 70,000.00 | 71,000.00 | 69,590.00 | 69,590.00 | 69,590.00 | 0.13% | 17,125 |
| Oct 19, 2025 | 69,580.00 | 70,230.00 | 68,420.00 | 69,500.00 | 69,500.00 | -0.11% | 7,198 |
| Oct 16, 2025 | 70,880.00 | 71,580.00 | 69,580.00 | 69,580.00 | 69,580.00 | -1.97% | 24,681 |
| Oct 15, 2025 | 71,820.00 | 71,990.00 | 70,660.00 | 70,980.00 | 70,980.00 | -0.59% | 28,911 |
| Oct 12, 2025 | 70,710.00 | 72,000.00 | 70,200.00 | 71,400.00 | 71,400.00 | 1.91% | 14,396 |
| Oct 9, 2025 | 69,300.00 | 71,830.00 | 68,700.00 | 70,060.00 | 70,060.00 | 1.37% | 45,788 |
| Oct 8, 2025 | 69,800.00 | 69,930.00 | 67,470.00 | 69,110.00 | 69,110.00 | -0.99% | 33,029 |
| Oct 5, 2025 | 69,150.00 | 70,000.00 | 67,670.00 | 69,800.00 | 69,800.00 | 2.83% | 11,310 |
| Sep 30, 2025 | 66,000.00 | 68,190.00 | 66,000.00 | 67,880.00 | 67,880.00 | 2.85% | 44,233 |
| Sep 29, 2025 | 65,670.00 | 68,000.00 | 65,550.00 | 66,000.00 | 66,000.00 | - | 27,862 |
| Sep 28, 2025 | 64,890.00 | 66,000.00 | 64,350.00 | 66,000.00 | 66,000.00 | 3.94% | 9,331 |
| Sep 25, 2025 | 64,700.00 | 64,800.00 | 63,260.00 | 63,500.00 | 63,500.00 | -0.08% | 21,933 |
| Sep 21, 2025 | 63,410.00 | 64,710.00 | 63,130.00 | 63,550.00 | 63,550.00 | 0.22% | 36,379 |
| Sep 18, 2025 | 62,070.00 | 63,650.00 | 61,450.00 | 63,410.00 | 63,410.00 | 2.16% | 40,965 |
| Sep 17, 2025 | 63,840.00 | 65,290.00 | 61,400.00 | 62,070.00 | 62,070.00 | -2.77% | 81,292 |
| Sep 16, 2025 | 63,650.00 | 64,390.00 | 61,920.00 | 63,840.00 | 63,840.00 | 0.30% | 18,740 |
| Sep 15, 2025 | 64,400.00 | 65,160.00 | 63,350.00 | 63,650.00 | 63,650.00 | -1.16% | 55,128 |
| Sep 14, 2025 | 63,330.00 | 64,400.00 | 63,300.00 | 64,400.00 | 64,400.00 | - | 42,992 |
| Sep 11, 2025 | 64,300.00 | 64,800.00 | 63,100.00 | 64,400.00 | 64,400.00 | 0.16% | 70,900 |
| Sep 10, 2025 | 64,870.00 | 64,880.00 | 64,070.00 | 64,300.00 | 64,300.00 | 0.63% | 21,667 |
| Sep 9, 2025 | 62,200.00 | 64,120.00 | 62,200.00 | 63,900.00 | 63,900.00 | 1.75% | 54,741 |
| Sep 8, 2025 | 64,490.00 | 64,490.00 | 62,800.00 | 62,800.00 | 62,800.00 | -3.24% | 14,448 |
| Sep 7, 2025 | 64,990.00 | 65,600.00 | 64,310.00 | 64,900.00 | 63,781.24 | - | 18,466 |
| Sep 4, 2025 | 63,490.00 | 65,000.00 | 63,490.00 | 64,900.00 | 63,781.24 | 2.74% | 52,569 |
| Sep 3, 2025 | 63,760.00 | 63,760.00 | 62,670.00 | 63,170.00 | 62,081.06 | 1.40% | 30,192 |
| Sep 2, 2025 | 63,000.00 | 63,180.00 | 62,060.00 | 62,300.00 | 61,226.06 | -1.11% | 13,101 |
| Sep 1, 2025 | 63,000.00 | 63,500.00 | 62,270.00 | 63,000.00 | 61,913.99 | - | 14,829 |
| Aug 31, 2025 | 63,070.00 | 64,220.00 | 62,190.00 | 63,000.00 | 61,913.99 | -0.11% | 8,148 |
| Aug 28, 2025 | 63,030.00 | 63,970.00 | 62,850.00 | 63,070.00 | 61,982.78 | -0.44% | 20,396 |
| Aug 27, 2025 | 64,690.00 | 64,690.00 | 63,350.00 | 63,350.00 | 62,257.96 | -1.48% | 10,016 |
| Aug 26, 2025 | 64,740.00 | 64,740.00 | 62,810.00 | 64,300.00 | 63,191.58 | 0.82% | 14,794 |
| Aug 25, 2025 | 64,750.00 | 64,750.00 | 63,110.00 | 63,780.00 | 62,680.55 | -1.10% | 13,442 |
| Aug 24, 2025 | 63,400.00 | 64,490.00 | 62,710.00 | 64,490.00 | 63,378.31 | 1.72% | 8,613 |
| Aug 21, 2025 | 64,250.00 | 64,890.00 | 61,200.00 | 63,400.00 | 62,307.10 | -1.32% | 14,151 |
| Aug 20, 2025 | 64,180.00 | 64,790.00 | 63,370.00 | 64,250.00 | 63,142.44 | 0.11% | 7,936 |
| Aug 19, 2025 | 63,500.00 | 64,960.00 | 63,500.00 | 64,180.00 | 63,073.65 | 1.07% | 16,277 |
| Aug 18, 2025 | 64,800.00 | 65,400.00 | 63,400.00 | 63,500.00 | 62,405.37 | -2.01% | 33,531 |
| Aug 17, 2025 | 64,100.00 | 64,800.00 | 63,500.00 | 64,800.00 | 63,682.96 | 1.09% | 12,194 |
| Aug 14, 2025 | 63,000.00 | 64,750.00 | 63,000.00 | 64,100.00 | 62,995.03 | 1.75% | 36,114 |
| Aug 13, 2025 | 59,300.00 | 63,230.00 | 59,300.00 | 63,000.00 | 61,913.99 | 6.24% | 21,681 |
| Aug 12, 2025 | 60,320.00 | 60,320.00 | 58,800.00 | 59,300.00 | 58,277.77 | -0.39% | 16,802 |
| Aug 11, 2025 | 61,690.00 | 61,690.00 | 58,030.00 | 59,530.00 | 58,503.81 | -0.78% | 18,143 |
| Aug 10, 2025 | 59,910.00 | 60,900.00 | 59,910.00 | 60,000.00 | 58,965.71 | 0.45% | 10,103 |
| Aug 7, 2025 | 59,720.00 | 60,500.00 | 59,220.00 | 59,730.00 | 58,700.36 | 0.02% | 105,244 |
| Aug 6, 2025 | 60,430.00 | 61,070.00 | 59,320.00 | 59,720.00 | 58,690.53 | -1.17% | 16,383 |
| Aug 5, 2025 | 61,810.00 | 62,480.00 | 59,860.00 | 60,430.00 | 59,388.29 | -2.23% | 27,363 |
| Aug 4, 2025 | 62,640.00 | 62,810.00 | 60,990.00 | 61,810.00 | 60,744.50 | -1.70% | 22,560 |
| Jul 31, 2025 | 62,150.00 | 62,990.00 | 62,150.00 | 62,880.00 | 61,796.06 | 0.22% | 24,966 |
| Jul 30, 2025 | 63,600.00 | 63,930.00 | 61,920.00 | 62,740.00 | 61,658.47 | -1.35% | 13,160 |
| Jul 29, 2025 | 62,550.00 | 63,810.00 | 62,350.00 | 63,600.00 | 62,503.65 | 1.16% | 13,304 |
| Jul 28, 2025 | 62,460.00 | 63,140.00 | 61,270.00 | 62,870.00 | 61,786.23 | 0.66% | 40,090 |
| Jul 27, 2025 | 63,660.00 | 63,660.00 | 62,260.00 | 62,460.00 | 61,383.30 | -1.89% | 10,811 |
| Jul 24, 2025 | 65,900.00 | 66,130.00 | 63,200.00 | 63,660.00 | 62,562.61 | -6.89% | 97,681 |
| Jul 23, 2025 | 68,150.00 | 69,190.00 | 68,120.00 | 68,370.00 | 67,191.42 | 0.40% | 16,233 |
| Jul 22, 2025 | 68,740.00 | 69,270.00 | 68,100.00 | 68,100.00 | 66,926.08 | -0.93% | 15,090 |
| Jul 21, 2025 | 68,450.00 | 69,440.00 | 67,940.00 | 68,740.00 | 67,555.04 | 0.42% | 9,223 |
| Jul 20, 2025 | 67,910.00 | 68,450.00 | 67,110.00 | 68,450.00 | 67,270.04 | 1.41% | 3,845 |
| Jul 17, 2025 | 66,370.00 | 67,790.00 | 66,370.00 | 67,500.00 | 66,336.42 | 0.91% | 15,569 |
| Jul 16, 2025 | 67,320.00 | 67,720.00 | 65,950.00 | 66,890.00 | 65,736.93 | -0.62% | 12,418 |
| Jul 15, 2025 | 66,390.00 | 67,880.00 | 66,290.00 | 67,310.00 | 66,149.69 | 1.54% | 15,573 |
| Jul 14, 2025 | 66,120.00 | 66,400.00 | 64,820.00 | 66,290.00 | 65,147.28 | -0.15% | 11,036 |
| Jul 13, 2025 | 65,910.00 | 66,390.00 | 64,400.00 | 66,390.00 | 65,245.55 | 0.61% | 8,371 |
| Jul 10, 2025 | 65,450.00 | 65,990.00 | 64,580.00 | 65,990.00 | 64,852.45 | 1.21% | 14,451 |
| Jul 9, 2025 | 63,440.00 | 66,000.00 | 63,440.00 | 65,200.00 | 64,076.07 | 2.76% | 17,401 |
| Jul 8, 2025 | 64,960.00 | 64,960.00 | 62,330.00 | 63,450.00 | 62,356.23 | -1.21% | 26,427 |
| Jul 7, 2025 | 65,200.00 | 65,300.00 | 64,230.00 | 64,230.00 | 63,122.79 | -1.49% | 20,160 |
| Jul 6, 2025 | 64,720.00 | 66,120.00 | 64,720.00 | 65,200.00 | 64,076.07 | 0.74% | 6,059 |