Paz Retail And Energy Ltd. (TLV:PAZ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 81,800
+1,400 (1.74%)
Apr 29, 2026, 2:14 PM IDT
Paz Retail And Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78,940.00 | 80,400.00 | 78,690.00 | 80,400.00 | 80,400.00 | 1.85% | 8,771 |
| Apr 27, 2026 | 78,560.00 | 80,420.00 | 77,820.00 | 78,940.00 | 78,940.00 | 0.48% | 9,241 |
| Apr 24, 2026 | 78,900.00 | 79,750.00 | 78,050.00 | 78,560.00 | 78,560.00 | -2.17% | 11,290 |
| Apr 23, 2026 | 78,000.00 | 81,350.00 | 77,650.00 | 80,300.00 | 80,300.00 | 2.32% | 20,282 |
| Apr 20, 2026 | 79,120.00 | 79,120.00 | 77,330.00 | 78,480.00 | 78,480.00 | -0.81% | 16,013 |
| Apr 17, 2026 | 78,930.00 | 80,670.00 | 77,250.00 | 79,120.00 | 79,120.00 | 0.24% | 11,832 |
| Apr 16, 2026 | 79,500.00 | 80,210.00 | 77,430.00 | 78,930.00 | 78,930.00 | -0.83% | 17,520 |
| Apr 15, 2026 | 80,990.00 | 81,640.00 | 79,590.00 | 79,590.00 | 79,590.00 | -1.00% | 9,518 |
| Apr 14, 2026 | 83,000.00 | 83,000.00 | 79,510.00 | 80,390.00 | 80,390.00 | -3.14% | 28,555 |
| Apr 13, 2026 | 82,520.00 | 83,030.00 | 80,790.00 | 83,000.00 | 83,000.00 | 0.58% | 15,719 |
| Apr 10, 2026 | 80,720.00 | 84,190.00 | 80,280.00 | 82,520.00 | 82,520.00 | 2.20% | 13,060 |
| Apr 9, 2026 | 79,160.00 | 80,740.00 | 78,460.00 | 80,740.00 | 80,740.00 | 1.61% | 45,397 |
| Apr 6, 2026 | 79,000.00 | 79,980.00 | 78,130.00 | 79,460.00 | 79,460.00 | 0.20% | 8,187 |
| Apr 3, 2026 | 78,170.00 | 79,300.00 | 77,340.00 | 79,300.00 | 79,300.00 | 2.43% | 8,244 |
| Mar 31, 2026 | 76,070.00 | 77,420.00 | 74,980.00 | 77,420.00 | 77,420.00 | 1.77% | 22,619 |
| Mar 30, 2026 | 75,000.00 | 76,300.00 | 74,990.00 | 76,070.00 | 76,070.00 | -0.87% | 39,175 |
| Mar 27, 2026 | 75,890.00 | 77,830.00 | 75,470.00 | 76,740.00 | 76,740.00 | -0.35% | 27,587 |
| Mar 26, 2026 | 78,560.00 | 79,260.00 | 75,170.00 | 77,010.00 | 77,010.00 | -5.91% | 22,134 |
| Mar 25, 2026 | 80,000.00 | 81,850.00 | 79,060.00 | 81,850.00 | 79,991.57 | 2.31% | 21,209 |
| Mar 24, 2026 | 80,550.00 | 80,990.00 | 78,040.00 | 80,000.00 | 78,183.57 | -1.28% | 14,624 |
| Mar 23, 2026 | 85,400.00 | 85,400.00 | 81,040.00 | 81,040.00 | 79,199.96 | -5.01% | 24,708 |
| Mar 20, 2026 | 84,870.00 | 85,370.00 | 82,680.00 | 85,310.00 | 83,373.01 | 0.53% | 8,760 |
| Mar 19, 2026 | 82,400.00 | 85,070.00 | 82,070.00 | 84,860.00 | 82,933.23 | 2.99% | 26,226 |
| Mar 18, 2026 | 81,330.00 | 84,000.00 | 80,670.00 | 82,400.00 | 80,529.08 | 1.32% | 12,826 |
| Mar 17, 2026 | 81,040.00 | 82,300.00 | 79,200.00 | 81,330.00 | 79,483.38 | 0.36% | 13,542 |
| Mar 16, 2026 | 81,250.00 | 81,840.00 | 80,100.00 | 81,040.00 | 79,199.96 | -0.26% | 16,408 |
| Mar 13, 2026 | 80,600.00 | 83,460.00 | 79,690.00 | 81,250.00 | 79,405.19 | 0.81% | 13,271 |
| Mar 12, 2026 | 83,140.00 | 83,970.00 | 80,000.00 | 80,600.00 | 78,769.95 | -3.06% | 23,959 |
| Mar 11, 2026 | 84,000.00 | 84,000.00 | 78,960.00 | 83,140.00 | 81,252.28 | 2.04% | 15,187 |
| Mar 10, 2026 | 84,440.00 | 85,310.00 | 80,620.00 | 81,480.00 | 79,629.97 | -3.51% | 13,194 |
| Mar 9, 2026 | 85,380.00 | 86,010.00 | 83,490.00 | 84,440.00 | 82,522.76 | -1.61% | 21,484 |
| Mar 6, 2026 | 86,350.00 | 86,360.00 | 83,640.00 | 85,820.00 | 83,871.43 | -0.02% | 7,013 |
| Mar 5, 2026 | 82,970.00 | 86,170.00 | 82,970.00 | 85,840.00 | 83,890.98 | 3.46% | 22,474 |
| Mar 4, 2026 | 86,000.00 | 86,000.00 | 82,510.00 | 82,970.00 | 81,086.14 | 0.57% | 14,647 |
| Mar 2, 2026 | 77,600.00 | 82,500.00 | 77,600.00 | 82,500.00 | 80,626.81 | 7.24% | 23,935 |
| Feb 27, 2026 | 76,260.00 | 78,360.00 | 74,610.00 | 76,930.00 | 75,183.28 | 0.88% | 23,565 |
| Feb 26, 2026 | 77,030.00 | 77,030.00 | 74,520.00 | 76,260.00 | 74,528.49 | -1.00% | 19,696 |
| Feb 25, 2026 | 78,500.00 | 78,500.00 | 75,630.00 | 77,030.00 | 75,281.01 | -0.99% | 26,060 |
| Feb 24, 2026 | 81,040.00 | 81,970.00 | 77,060.00 | 77,800.00 | 76,033.53 | -4.00% | 22,461 |
| Feb 23, 2026 | 81,500.00 | 81,500.00 | 80,050.00 | 81,040.00 | 79,199.96 | -0.56% | 10,569 |
| Feb 20, 2026 | 82,340.00 | 82,340.00 | 81,100.00 | 81,500.00 | 79,649.52 | -1.02% | 15,175 |
| Feb 19, 2026 | 81,500.00 | 82,740.00 | 80,120.00 | 82,340.00 | 80,470.44 | 1.03% | 17,309 |
| Feb 18, 2026 | 80,380.00 | 82,000.00 | 79,230.00 | 81,500.00 | 79,649.52 | 1.39% | 10,923 |
| Feb 17, 2026 | 81,870.00 | 81,870.00 | 78,860.00 | 80,380.00 | 78,554.95 | -1.81% | 15,458 |
| Feb 16, 2026 | 80,100.00 | 81,860.00 | 79,800.00 | 81,860.00 | 80,001.34 | 2.93% | 22,691 |
| Feb 13, 2026 | 80,750.00 | 80,750.00 | 79,130.00 | 79,530.00 | 77,724.25 | -1.02% | 12,821 |
| Feb 12, 2026 | 80,350.00 | 81,790.00 | 79,530.00 | 80,350.00 | 78,525.63 | - | 27,627 |
| Feb 11, 2026 | 80,440.00 | 81,580.00 | 80,170.00 | 80,350.00 | 78,525.63 | -0.11% | 25,766 |
| Feb 10, 2026 | 79,000.00 | 81,600.00 | 78,340.00 | 80,440.00 | 78,613.58 | 1.82% | 12,707 |
| Feb 9, 2026 | 78,220.00 | 79,310.00 | 77,350.00 | 79,000.00 | 77,206.28 | 2.41% | 14,819 |
| Feb 6, 2026 | 78,550.00 | 78,840.00 | 77,110.00 | 77,140.00 | 75,388.51 | -1.80% | 21,504 |
| Feb 5, 2026 | 78,970.00 | 79,430.00 | 77,090.00 | 78,550.00 | 76,766.50 | -0.43% | 98,066 |
| Feb 4, 2026 | 78,250.00 | 78,890.00 | 77,290.00 | 78,890.00 | 77,098.78 | 0.82% | 10,684 |
| Feb 3, 2026 | 78,080.00 | 79,000.00 | 78,010.00 | 78,250.00 | 76,473.31 | 0.22% | 14,331 |
| Feb 2, 2026 | 75,800.00 | 78,080.00 | 74,760.00 | 78,080.00 | 76,307.17 | 3.01% | 15,272 |
| Jan 30, 2026 | 75,700.00 | 76,910.00 | 75,230.00 | 75,800.00 | 74,078.94 | 0.13% | 6,794 |
| Jan 29, 2026 | 75,980.00 | 76,900.00 | 74,900.00 | 75,700.00 | 73,981.21 | -0.37% | 41,253 |
| Jan 28, 2026 | 76,320.00 | 76,940.00 | 75,460.00 | 75,980.00 | 74,254.85 | -0.05% | 14,926 |
| Jan 27, 2026 | 75,480.00 | 76,270.00 | 74,310.00 | 76,020.00 | 74,293.94 | 0.72% | 21,696 |
| Jan 26, 2026 | 75,300.00 | 76,010.00 | 74,970.00 | 75,480.00 | 73,766.20 | 0.24% | 8,809 |
| Jan 23, 2026 | 75,990.00 | 76,100.00 | 74,990.00 | 75,300.00 | 73,590.29 | 0.11% | 9,312 |
| Jan 22, 2026 | 78,440.00 | 78,440.00 | 74,070.00 | 75,220.00 | 73,512.11 | 0.52% | 25,348 |
| Jan 21, 2026 | 76,750.00 | 76,750.00 | 72,810.00 | 74,830.00 | 73,130.96 | -2.50% | 18,123 |
| Jan 20, 2026 | 76,250.00 | 76,750.00 | 74,370.00 | 76,750.00 | 75,007.37 | -0.38% | 8,938 |
| Jan 19, 2026 | 78,000.00 | 78,050.00 | 76,050.00 | 77,040.00 | 75,290.78 | -1.23% | 8,588 |
| Jan 16, 2026 | 76,830.00 | 78,350.00 | 75,300.00 | 78,000.00 | 76,228.99 | 2.03% | 6,014 |
| Jan 15, 2026 | 78,210.00 | 78,540.00 | 75,810.00 | 76,450.00 | 74,714.18 | -1.99% | 12,831 |
| Jan 14, 2026 | 75,260.00 | 78,540.00 | 75,260.00 | 78,000.00 | 76,228.99 | 2.98% | 16,498 |
| Jan 13, 2026 | 77,150.00 | 77,510.00 | 74,800.00 | 75,740.00 | 74,020.30 | -1.83% | 10,067 |
| Jan 12, 2026 | 79,150.00 | 79,150.00 | 76,650.00 | 77,150.00 | 75,398.28 | -1.47% | 12,814 |
| Jan 9, 2026 | 77,250.00 | 78,300.00 | 76,640.00 | 78,300.00 | 76,522.17 | 1.36% | 5,502 |
| Jan 8, 2026 | 76,500.00 | 78,390.00 | 75,830.00 | 77,250.00 | 75,496.01 | 0.98% | 10,435 |
| Jan 7, 2026 | 78,850.00 | 79,230.00 | 75,860.00 | 76,500.00 | 74,763.04 | -3.25% | 12,556 |
| Jan 6, 2026 | 78,400.00 | 79,070.00 | 77,470.00 | 79,070.00 | 77,274.69 | 0.89% | 11,430 |
| Jan 5, 2026 | 75,360.00 | 78,640.00 | 75,360.00 | 78,370.00 | 76,590.58 | 4.52% | 18,310 |
| Jan 1, 2026 | 71,500.00 | 74,980.00 | 71,310.00 | 74,980.00 | 73,277.56 | 4.87% | 32,863 |
| Dec 31, 2025 | 73,760.00 | 74,370.00 | 71,500.00 | 71,500.00 | 69,876.57 | -2.97% | 37,808 |
| Dec 30, 2025 | 74,200.00 | 74,830.00 | 73,000.00 | 73,690.00 | 72,016.85 | -0.69% | 24,304 |
| Dec 29, 2025 | 74,970.00 | 76,620.00 | 72,980.00 | 74,200.00 | 72,515.27 | -1.33% | 22,362 |
| Dec 28, 2025 | 75,120.00 | 75,300.00 | 73,580.00 | 75,200.00 | 73,492.56 | 0.11% | 6,510 |
| Dec 25, 2025 | 75,880.00 | 77,180.00 | 71,980.00 | 75,120.00 | 73,414.38 | -2.14% | 18,271 |
| Dec 24, 2025 | 76,500.00 | 77,290.00 | 76,040.00 | 76,760.00 | 75,017.14 | 0.34% | 9,284 |
| Dec 23, 2025 | 76,810.00 | 77,120.00 | 75,630.00 | 76,500.00 | 74,763.04 | -0.03% | 15,453 |
| Dec 22, 2025 | 76,650.00 | 77,160.00 | 76,250.00 | 76,520.00 | 74,782.59 | -0.17% | 12,855 |
| Dec 21, 2025 | 76,990.00 | 79,960.00 | 76,060.00 | 76,650.00 | 74,909.64 | 0.76% | 4,820 |
| Dec 18, 2025 | 75,920.00 | 76,690.00 | 74,410.00 | 76,070.00 | 74,342.81 | 0.20% | 37,535 |
| Dec 17, 2025 | 76,000.00 | 76,620.00 | 75,420.00 | 75,920.00 | 74,196.21 | -0.11% | 28,871 |
| Dec 16, 2025 | 76,250.00 | 77,720.00 | 75,850.00 | 76,000.00 | 74,274.40 | -0.33% | 15,466 |
| Dec 15, 2025 | 76,300.00 | 76,810.00 | 75,610.00 | 76,250.00 | 74,518.72 | -0.07% | 22,482 |
| Dec 14, 2025 | 76,190.00 | 76,770.00 | 74,900.00 | 76,300.00 | 74,567.58 | 0.14% | 4,900 |
| Dec 11, 2025 | 74,800.00 | 76,500.00 | 74,800.00 | 76,190.00 | 74,460.08 | 1.86% | 36,523 |
| Dec 10, 2025 | 75,000.00 | 75,220.00 | 74,100.00 | 74,800.00 | 73,101.64 | -0.27% | 5,087 |
| Dec 9, 2025 | 76,190.00 | 76,550.00 | 74,600.00 | 75,000.00 | 73,297.10 | -1.65% | 9,238 |
| Dec 8, 2025 | 77,670.00 | 77,670.00 | 75,580.00 | 76,260.00 | 74,528.49 | -1.83% | 16,499 |
| Dec 7, 2025 | 76,950.00 | 77,680.00 | 76,670.00 | 77,680.00 | 74,826.10 | 1.33% | 5,922 |
| Dec 4, 2025 | 76,670.00 | 76,930.00 | 75,810.00 | 76,660.00 | 73,843.57 | -0.01% | 13,304 |
| Dec 3, 2025 | 77,000.00 | 77,760.00 | 75,720.00 | 76,670.00 | 73,853.21 | -0.40% | 12,863 |
| Dec 2, 2025 | 74,610.00 | 76,980.00 | 74,330.00 | 76,980.00 | 74,151.82 | 3.18% | 8,413 |
| Dec 1, 2025 | 74,620.00 | 74,920.00 | 73,450.00 | 74,610.00 | 71,868.89 | -0.01% | 11,780 |
| Nov 30, 2025 | 74,610.00 | 76,820.00 | 74,610.00 | 74,620.00 | 71,878.52 | 0.01% | 5,794 |