P.C.B. Technologies Ltd (TLV:PCBT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,823.00
+43.00 (2.42%)
At close: Mar 6, 2026
P.C.B. Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,780.00 | 1,860.00 | 1,779.00 | 1,823.00 | 1,823.00 | 2.42% | 170,605 |
| Mar 5, 2026 | 1,669.00 | 1,788.00 | 1,655.00 | 1,780.00 | 1,780.00 | 6.65% | 564,804 |
| Mar 4, 2026 | 1,571.00 | 1,700.00 | 1,565.00 | 1,669.00 | 1,669.00 | 6.24% | 791,255 |
| Mar 2, 2026 | 1,545.00 | 1,584.00 | 1,510.00 | 1,571.00 | 1,571.00 | 7.53% | 274,304 |
| Feb 27, 2026 | 1,405.00 | 1,484.00 | 1,405.00 | 1,461.00 | 1,461.00 | 3.99% | 98,396 |
| Feb 26, 2026 | 1,425.00 | 1,435.00 | 1,384.00 | 1,405.00 | 1,405.00 | -1.40% | 95,418 |
| Feb 25, 2026 | 1,425.00 | 1,439.00 | 1,360.00 | 1,425.00 | 1,425.00 | - | 59,710 |
| Feb 24, 2026 | 1,455.00 | 1,455.00 | 1,401.00 | 1,425.00 | 1,425.00 | -2.06% | 236,758 |
| Feb 23, 2026 | 1,410.00 | 1,455.00 | 1,397.00 | 1,455.00 | 1,455.00 | 3.19% | 109,973 |
| Feb 20, 2026 | 1,410.00 | 1,436.00 | 1,390.00 | 1,410.00 | 1,410.00 | - | 83,726 |
| Feb 19, 2026 | 1,357.00 | 1,449.00 | 1,316.00 | 1,410.00 | 1,410.00 | 3.91% | 169,241 |
| Feb 18, 2026 | 1,301.00 | 1,380.00 | 1,301.00 | 1,357.00 | 1,357.00 | 1.42% | 273,427 |
| Feb 17, 2026 | 1,375.00 | 1,361.00 | 1,314.00 | 1,338.00 | 1,338.00 | -2.69% | 175,360 |
| Feb 16, 2026 | 1,349.00 | 1,400.00 | 1,301.00 | 1,375.00 | 1,375.00 | 1.93% | 148,342 |
| Feb 13, 2026 | 1,347.00 | 1,368.00 | 1,323.00 | 1,349.00 | 1,349.00 | 0.15% | 89,159 |
| Feb 12, 2026 | 1,406.00 | 1,422.00 | 1,301.00 | 1,347.00 | 1,347.00 | -4.26% | 170,535 |
| Feb 11, 2026 | 1,529.00 | 1,529.00 | 1,400.00 | 1,407.00 | 1,407.00 | -7.98% | 91,923 |
| Feb 10, 2026 | 1,550.00 | 1,597.00 | 1,505.00 | 1,529.00 | 1,529.00 | -1.35% | 134,082 |
| Feb 9, 2026 | 1,510.00 | 1,550.00 | 1,507.00 | 1,550.00 | 1,550.00 | 3.20% | 89,873 |
| Feb 6, 2026 | 1,540.00 | 1,540.00 | 1,470.00 | 1,502.00 | 1,502.00 | -2.47% | 93,675 |
| Feb 5, 2026 | 1,550.00 | 1,550.00 | 1,470.00 | 1,540.00 | 1,540.00 | -2.47% | 403,020 |
| Feb 4, 2026 | 1,600.00 | 1,600.00 | 1,537.00 | 1,579.00 | 1,579.00 | -1.31% | 85,258 |
| Feb 3, 2026 | 1,614.00 | 1,632.00 | 1,548.00 | 1,600.00 | 1,600.00 | -0.87% | 108,928 |
| Feb 2, 2026 | 1,621.00 | 1,621.00 | 1,533.00 | 1,614.00 | 1,614.00 | -0.43% | 207,376 |
| Jan 30, 2026 | 1,738.00 | 1,740.00 | 1,592.00 | 1,621.00 | 1,621.00 | -6.73% | 239,385 |
| Jan 29, 2026 | 1,743.00 | 1,743.00 | 1,695.00 | 1,738.00 | 1,738.00 | 1.70% | 389,414 |
| Jan 28, 2026 | 1,702.00 | 1,747.00 | 1,688.00 | 1,709.00 | 1,709.00 | 0.53% | 242,515 |
| Jan 27, 2026 | 1,689.00 | 1,733.00 | 1,669.00 | 1,700.00 | 1,700.00 | 0.65% | 404,130 |
| Jan 26, 2026 | 1,619.00 | 1,750.00 | 1,610.00 | 1,689.00 | 1,689.00 | 4.32% | 333,413 |
| Jan 23, 2026 | 1,580.00 | 1,644.00 | 1,580.00 | 1,619.00 | 1,619.00 | 3.92% | 198,350 |
| Jan 22, 2026 | 1,520.00 | 1,558.00 | 1,472.00 | 1,558.00 | 1,558.00 | 2.50% | 287,636 |
| Jan 21, 2026 | 1,550.00 | 1,557.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.94% | 243,981 |
| Jan 20, 2026 | 1,576.00 | 1,589.00 | 1,503.00 | 1,550.00 | 1,550.00 | -0.70% | 354,132 |
| Jan 19, 2026 | 1,535.00 | 1,561.00 | 1,518.00 | 1,561.00 | 1,561.00 | 1.69% | 429,704 |
| Jan 16, 2026 | 1,502.00 | 1,548.00 | 1,497.00 | 1,535.00 | 1,535.00 | 2.20% | 136,024 |
| Jan 15, 2026 | 1,490.00 | 1,503.00 | 1,472.00 | 1,502.00 | 1,502.00 | 0.81% | 719,803 |
| Jan 14, 2026 | 1,526.00 | 1,533.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.26% | 567,539 |
| Jan 13, 2026 | 1,523.00 | 1,538.00 | 1,454.00 | 1,509.00 | 1,509.00 | -0.92% | 449,279 |
| Jan 12, 2026 | 1,536.00 | 1,536.00 | 1,499.00 | 1,523.00 | 1,523.00 | -0.85% | 597,427 |
| Jan 9, 2026 | 1,495.00 | 1,536.00 | 1,457.00 | 1,536.00 | 1,536.00 | 2.47% | 101,468 |
| Jan 8, 2026 | 1,475.00 | 1,520.00 | 1,475.00 | 1,499.00 | 1,499.00 | 0.07% | 597,995 |
| Jan 7, 2026 | 1,511.00 | 1,538.00 | 1,478.00 | 1,498.00 | 1,498.00 | -0.86% | 420,734 |
| Jan 6, 2026 | 1,488.00 | 1,550.00 | 1,470.00 | 1,511.00 | 1,511.00 | 2.09% | 1,091,824 |
| Jan 5, 2026 | 1,379.00 | 1,480.00 | 1,379.00 | 1,480.00 | 1,480.00 | 8.82% | 459,889 |
| Jan 1, 2026 | 1,325.00 | 1,361.00 | 1,325.00 | 1,360.00 | 1,360.00 | 2.64% | 212,749 |
| Dec 31, 2025 | 1,314.00 | 1,380.00 | 1,311.00 | 1,325.00 | 1,325.00 | 0.84% | 347,349 |
| Dec 30, 2025 | 1,305.00 | 1,327.00 | 1,301.00 | 1,314.00 | 1,314.00 | 0.69% | 300,229 |
| Dec 29, 2025 | 1,328.00 | 1,331.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.23% | 404,494 |
| Dec 28, 2025 | 1,272.00 | 1,324.00 | 1,272.00 | 1,308.00 | 1,308.00 | 3.40% | 156,705 |
| Dec 25, 2025 | 1,240.00 | 1,286.00 | 1,230.00 | 1,265.00 | 1,265.00 | 2.02% | 1,219,131 |
| Dec 24, 2025 | 1,188.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 4.38% | 125,109 |
| Dec 23, 2025 | 1,233.00 | 1,233.00 | 1,174.00 | 1,188.00 | 1,188.00 | -3.65% | 312,105 |
| Dec 22, 2025 | 1,213.00 | 1,237.00 | 1,181.00 | 1,233.00 | 1,233.00 | 4.58% | 79,083 |
| Dec 21, 2025 | 1,188.00 | 1,199.00 | 1,175.00 | 1,179.00 | 1,179.00 | -0.25% | 12,547 |
| Dec 18, 2025 | 1,104.00 | 1,207.00 | 1,098.00 | 1,182.00 | 1,182.00 | 7.07% | 116,093 |
| Dec 17, 2025 | 1,104.00 | 1,109.00 | 1,097.00 | 1,104.00 | 1,104.00 | - | 37,704 |
| Dec 16, 2025 | 1,109.00 | 1,122.00 | 1,092.00 | 1,104.00 | 1,104.00 | -0.45% | 18,221 |
| Dec 15, 2025 | 1,130.00 | 1,130.00 | 1,102.00 | 1,109.00 | 1,109.00 | - | 14,194 |
| Dec 14, 2025 | 1,092.00 | 1,115.00 | 1,092.00 | 1,109.00 | 1,109.00 | -0.09% | 12,852 |
| Dec 11, 2025 | 1,111.00 | 1,111.00 | 1,098.00 | 1,110.00 | 1,110.00 | -0.09% | 34,410 |
| Dec 10, 2025 | 1,115.00 | 1,140.00 | 1,102.00 | 1,111.00 | 1,111.00 | -0.36% | 52,440 |
| Dec 9, 2025 | 1,134.00 | 1,134.00 | 1,112.00 | 1,115.00 | 1,115.00 | -1.68% | 21,203 |
| Dec 8, 2025 | 1,081.00 | 1,136.00 | 1,080.00 | 1,134.00 | 1,134.00 | 4.90% | 335,401 |
| Dec 7, 2025 | 1,081.00 | 1,093.00 | 1,073.00 | 1,081.00 | 1,081.00 | - | 8,916 |
| Dec 4, 2025 | 1,084.00 | 1,091.00 | 1,074.00 | 1,081.00 | 1,081.00 | -0.28% | 31,858 |
| Dec 3, 2025 | 1,085.00 | 1,093.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.09% | 10,293 |
| Dec 2, 2025 | 1,079.00 | 1,090.00 | 1,067.00 | 1,085.00 | 1,085.00 | 0.56% | 75,999 |
| Dec 1, 2025 | 1,098.00 | 1,111.00 | 1,075.00 | 1,079.00 | 1,079.00 | -1.73% | 44,076 |
| Nov 30, 2025 | 1,088.00 | 1,102.00 | 1,071.00 | 1,098.00 | 1,098.00 | 0.92% | 84,865 |
| Nov 27, 2025 | 1,070.00 | 1,088.00 | 1,070.00 | 1,088.00 | 1,088.00 | 0.09% | 39,313 |
| Nov 26, 2025 | 1,090.00 | 1,105.00 | 1,075.00 | 1,087.00 | 1,087.00 | -0.28% | 49,814 |
| Nov 25, 2025 | 1,090.00 | 1,100.00 | 1,049.00 | 1,090.00 | 1,090.00 | - | 103,182 |
| Nov 24, 2025 | 1,114.00 | 1,137.00 | 1,069.00 | 1,090.00 | 1,090.00 | -2.15% | 101,118 |
| Nov 23, 2025 | 1,133.00 | 1,133.00 | 1,111.00 | 1,114.00 | 1,114.00 | -1.68% | 8,165 |
| Nov 20, 2025 | 1,075.00 | 1,145.00 | 1,075.00 | 1,133.00 | 1,133.00 | 5.40% | 167,070 |
| Nov 19, 2025 | 1,062.00 | 1,089.00 | 1,032.00 | 1,075.00 | 1,075.00 | 1.22% | 439,206 |
| Nov 18, 2025 | 1,091.00 | 1,091.00 | 1,061.00 | 1,062.00 | 1,062.00 | -2.66% | 63,717 |
| Nov 17, 2025 | 1,113.00 | 1,113.00 | 1,088.00 | 1,091.00 | 1,091.00 | -1.98% | 153,782 |
| Nov 16, 2025 | 1,138.00 | 1,126.00 | 1,105.00 | 1,113.00 | 1,113.00 | -2.20% | 55,494 |
| Nov 13, 2025 | 1,163.00 | 1,163.00 | 1,131.00 | 1,138.00 | 1,138.00 | -2.15% | 283,079 |
| Nov 12, 2025 | 1,150.00 | 1,172.00 | 1,116.00 | 1,163.00 | 1,163.00 | 2.56% | 703,661 |
| Nov 11, 2025 | 1,150.00 | 1,199.00 | 1,110.00 | 1,134.00 | 1,134.00 | 4.42% | 311,169 |
| Nov 10, 2025 | 1,093.00 | 1,093.00 | 1,031.00 | 1,086.00 | 1,086.00 | -0.64% | 44,687 |
| Nov 9, 2025 | 1,112.00 | 1,119.00 | 1,083.00 | 1,093.00 | 1,093.00 | -1.71% | 40,631 |
| Nov 6, 2025 | 1,111.00 | 1,134.00 | 1,111.00 | 1,112.00 | 1,112.00 | 0.09% | 89,435 |
| Nov 5, 2025 | 1,093.00 | 1,120.00 | 1,078.00 | 1,111.00 | 1,111.00 | 1.65% | 515,431 |
| Nov 4, 2025 | 1,091.00 | 1,113.00 | 1,073.00 | 1,093.00 | 1,093.00 | 1.30% | 329,797 |
| Nov 3, 2025 | 1,056.00 | 1,092.00 | 1,051.00 | 1,079.00 | 1,079.00 | 2.18% | 169,786 |
| Nov 2, 2025 | 1,029.00 | 1,070.00 | 1,029.00 | 1,056.00 | 1,056.00 | 2.62% | 152,223 |
| Oct 30, 2025 | 1,035.00 | 1,042.00 | 1,025.00 | 1,029.00 | 1,029.00 | -1.34% | 67,560 |
| Oct 29, 2025 | 992.50 | 1,043.00 | 989.90 | 1,043.00 | 1,043.00 | 5.09% | 76,194 |
| Oct 28, 2025 | 998.80 | 998.80 | 980.00 | 992.50 | 992.50 | -0.63% | 96,769 |
| Oct 27, 2025 | 1,010.00 | 1,015.00 | 980.00 | 998.80 | 998.80 | -1.11% | 60,593 |
| Oct 26, 2025 | 1,010.00 | 1,026.00 | 972.00 | 1,010.00 | 1,010.00 | - | 119,366 |
| Oct 23, 2025 | 1,050.00 | 1,050.00 | 991.40 | 1,010.00 | 1,010.00 | -3.81% | 168,042 |
| Oct 22, 2025 | 969.10 | 1,050.00 | 957.90 | 1,050.00 | 1,050.00 | 8.35% | 264,126 |
| Oct 21, 2025 | 1,012.00 | 1,012.00 | 960.00 | 969.10 | 969.10 | -4.24% | 35,788 |
| Oct 20, 2025 | 1,004.00 | 1,016.00 | 1,001.00 | 1,012.00 | 1,012.00 | 0.80% | 17,520 |
| Oct 19, 2025 | 1,026.00 | 1,026.00 | 991.80 | 1,004.00 | 1,004.00 | -2.14% | 285,447 |
| Oct 16, 2025 | 1,031.00 | 1,031.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.48% | 20,890 |