Peninsula Group Ltd (TLV:PEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 330.30
-11.20 (-3.28%)
At close: Mar 9, 2026
Peninsula Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 341.50 | 341.50 | 339.90 | 339.90 | - | -0.47% | 1,948 |
| Mar 6, 2026 | 348.30 | 341.50 | 326.00 | 341.50 | 341.50 | -1.95% | 298,399 |
| Mar 5, 2026 | 355.00 | 355.00 | 332.90 | 348.30 | 348.30 | 1.46% | 97,915 |
| Mar 4, 2026 | 335.00 | 345.00 | 330.00 | 343.30 | 343.30 | 2.48% | 23,399 |
| Mar 2, 2026 | 320.90 | 335.20 | 327.00 | 335.00 | 335.00 | 4.39% | 73,400 |
| Feb 27, 2026 | 330.60 | 330.60 | 320.00 | 320.90 | 320.90 | -2.93% | 22,722 |
| Feb 26, 2026 | 338.80 | 341.00 | 320.10 | 330.60 | 330.60 | -2.42% | 122,188 |
| Feb 25, 2026 | 366.00 | 366.00 | 328.10 | 338.80 | 338.80 | -1.91% | 59,137 |
| Feb 24, 2026 | 357.00 | 372.10 | 341.20 | 345.40 | 345.40 | -7.18% | 66,330 |
| Feb 23, 2026 | 372.50 | 372.40 | 370.00 | 372.10 | 372.10 | -0.11% | 14,415 |
| Feb 20, 2026 | 370.20 | 374.50 | 355.40 | 372.50 | 372.50 | 0.62% | 9,781 |
| Feb 19, 2026 | 366.30 | 370.60 | 361.70 | 370.20 | 370.20 | 1.06% | 383,564 |
| Feb 18, 2026 | 341.20 | 367.00 | 341.20 | 366.30 | 366.30 | -1.66% | 22,391 |
| Feb 17, 2026 | 376.10 | 377.80 | 355.00 | 372.50 | 372.50 | -0.96% | 7,751 |
| Feb 16, 2026 | 360.10 | 377.00 | 360.10 | 376.10 | 376.10 | 4.44% | 45,323 |
| Feb 13, 2026 | 368.70 | 370.00 | 341.00 | 360.10 | 360.10 | -2.33% | 8,658 |
| Feb 12, 2026 | 365.20 | 371.80 | 365.20 | 368.70 | 368.70 | 0.96% | 7,333 |
| Feb 11, 2026 | 363.50 | 369.00 | 363.50 | 365.20 | 365.20 | 0.47% | 6,660 |
| Feb 10, 2026 | 354.90 | 369.30 | 360.00 | 363.50 | 363.50 | 2.42% | 15,867 |
| Feb 9, 2026 | 353.80 | 355.70 | 353.50 | 354.90 | 354.90 | 0.31% | 39,626 |
| Feb 6, 2026 | 369.00 | 369.00 | 353.70 | 353.80 | 353.80 | -4.12% | 1,126 |
| Feb 5, 2026 | 369.80 | 369.00 | 358.30 | 369.00 | 369.00 | -0.22% | 195,180 |
| Feb 4, 2026 | 365.20 | 370.00 | 353.60 | 369.80 | 369.80 | 1.26% | 117,175 |
| Feb 3, 2026 | 357.20 | 375.20 | 350.10 | 365.20 | 365.20 | 2.24% | 59,361 |
| Feb 2, 2026 | 358.10 | 358.00 | 351.90 | 357.20 | 357.20 | -0.25% | 9,634 |
| Jan 30, 2026 | 353.10 | 360.00 | 342.00 | 358.10 | 358.10 | 1.42% | 30,796 |
| Jan 29, 2026 | 359.60 | 362.10 | 347.00 | 353.10 | 353.10 | -1.81% | 15,455 |
| Jan 28, 2026 | 368.10 | 355.20 | 355.20 | 359.60 | 359.60 | -2.31% | 380 |
| Jan 27, 2026 | 369.10 | 369.20 | 352.60 | 368.10 | 368.10 | -0.27% | 20,530 |
| Jan 26, 2026 | 373.90 | 373.90 | 365.10 | 369.10 | 369.10 | -1.23% | 18,215 |
| Jan 23, 2026 | 374.70 | 374.70 | 369.00 | 373.70 | 373.70 | -0.27% | 9,962 |
| Jan 22, 2026 | 366.90 | 378.00 | 366.00 | 374.70 | 374.70 | 2.13% | 42,058 |
| Jan 21, 2026 | 363.20 | 367.00 | 352.50 | 366.90 | 366.90 | 1.02% | 59,840 |
| Jan 20, 2026 | 377.60 | 377.60 | 360.00 | 363.20 | 363.20 | -1.86% | 42,528 |
| Jan 19, 2026 | 369.00 | 372.00 | 360.80 | 370.10 | 370.10 | 0.57% | 60,006 |
| Jan 16, 2026 | 361.50 | 368.00 | 368.00 | 368.00 | 368.00 | 1.80% | 13,357 |
| Jan 15, 2026 | 354.50 | 369.00 | 348.60 | 361.50 | 361.50 | 1.97% | 69,088 |
| Jan 14, 2026 | 358.00 | 359.90 | 349.00 | 354.50 | 354.50 | -0.98% | 17,004 |
| Jan 13, 2026 | 352.70 | 358.00 | 350.90 | 358.00 | 358.00 | 1.50% | 86,541 |
| Jan 12, 2026 | 346.00 | 360.70 | 346.00 | 352.70 | 352.70 | -2.22% | 38,277 |
| Jan 9, 2026 | 353.70 | 363.90 | 351.50 | 360.70 | 360.70 | 1.98% | 14,763 |
| Jan 8, 2026 | 358.10 | 363.00 | 351.00 | 353.70 | 353.70 | -1.23% | 41,448 |
| Jan 7, 2026 | 370.00 | 370.00 | 358.00 | 358.10 | 358.10 | -2.32% | 27,015 |
| Jan 6, 2026 | 366.20 | 369.00 | 365.30 | 366.60 | 366.60 | 0.11% | 30,719 |
| Jan 5, 2026 | 357.20 | 369.60 | 357.60 | 366.20 | 366.20 | 2.52% | 108,507 |
| Jan 1, 2026 | 343.70 | 360.00 | 343.70 | 357.20 | 357.20 | 3.93% | 21,317 |
| Dec 31, 2025 | 345.20 | 348.40 | 340.00 | 343.70 | 343.70 | -0.43% | 24,304 |
| Dec 30, 2025 | 347.00 | 350.00 | 337.50 | 345.20 | 345.20 | -0.52% | 98,142 |
| Dec 29, 2025 | 354.40 | 359.80 | 340.00 | 347.00 | 347.00 | -2.09% | 24,631 |
| Dec 28, 2025 | 352.00 | 356.00 | 352.00 | 354.40 | 354.40 | -1.14% | 19,654 |
| Dec 25, 2025 | 361.00 | 363.40 | 353.00 | 358.50 | 358.50 | -0.69% | 23,605 |
| Dec 24, 2025 | 358.80 | 363.30 | 353.80 | 361.00 | 361.00 | 0.61% | 21,918 |
| Dec 23, 2025 | 358.70 | 360.00 | 358.50 | 358.80 | 358.80 | 0.03% | 12,376 |
| Dec 22, 2025 | 358.60 | 360.00 | 354.90 | 358.70 | 358.70 | 0.03% | 17,737 |
| Dec 21, 2025 | 363.20 | 363.20 | 350.00 | 358.60 | 358.60 | -1.27% | 12,263 |
| Dec 18, 2025 | 370.00 | 370.00 | 360.50 | 363.20 | 363.20 | -1.12% | 22,486 |
| Dec 17, 2025 | 364.40 | 367.90 | 364.40 | 367.30 | 367.30 | 0.80% | 3,892 |
| Dec 16, 2025 | 357.70 | 365.00 | 357.70 | 364.40 | 364.40 | 1.87% | 16,520 |
| Dec 15, 2025 | 355.30 | 363.60 | 353.00 | 357.70 | 357.70 | 0.68% | 6,687 |
| Dec 14, 2025 | 359.50 | 359.50 | 351.30 | 355.30 | 355.30 | -1.17% | 7,575 |
| Dec 11, 2025 | 368.90 | 367.50 | 349.20 | 359.50 | 359.50 | -2.55% | 20,575 |
| Dec 10, 2025 | 362.60 | 370.50 | 351.10 | 368.90 | 368.90 | 0.82% | 92,029 |
| Dec 9, 2025 | 372.00 | 372.00 | 364.50 | 365.90 | 365.90 | 0.38% | 95,374 |
| Dec 8, 2025 | 370.30 | 369.00 | 362.70 | 364.50 | 364.50 | -1.57% | 18,674 |
| Dec 7, 2025 | 369.90 | 374.40 | 365.80 | 370.30 | 370.30 | 0.11% | 12,989 |
| Dec 4, 2025 | 370.10 | 372.30 | 367.00 | 369.90 | 369.90 | -0.05% | 12,084 |
| Dec 3, 2025 | 367.60 | 372.00 | 365.20 | 370.10 | 370.10 | 0.68% | 414,475 |
| Dec 2, 2025 | 359.50 | 370.00 | 364.00 | 367.60 | 367.60 | 2.25% | 107,826 |
| Dec 1, 2025 | 358.40 | 360.00 | 352.20 | 359.50 | 359.50 | 0.31% | 30,212 |
| Nov 30, 2025 | 358.10 | 365.00 | 352.00 | 358.40 | 358.40 | 0.08% | 18,125 |
| Nov 27, 2025 | 337.00 | 360.00 | 337.00 | 358.10 | 358.10 | 1.02% | 33,043 |
| Nov 26, 2025 | 346.90 | 357.10 | 346.90 | 354.50 | 354.50 | 2.19% | 21,832 |
| Nov 25, 2025 | 341.60 | 351.00 | 340.00 | 346.90 | 346.90 | -0.03% | 69,168 |
| Nov 24, 2025 | 338.60 | 350.00 | 338.60 | 347.00 | 341.60 | 2.48% | 158,597 |
| Nov 23, 2025 | 322.70 | 340.00 | 322.10 | 338.60 | 333.33 | 4.93% | 119,116 |
| Nov 20, 2025 | 323.60 | 325.00 | 319.30 | 322.70 | 317.68 | -0.28% | 229,470 |
| Nov 19, 2025 | 321.20 | 329.90 | 319.90 | 323.60 | 318.56 | 0.75% | 75,278 |
| Nov 18, 2025 | 314.00 | 326.00 | 314.00 | 321.20 | 316.20 | 2.29% | 198,075 |
| Nov 17, 2025 | 313.50 | 315.80 | 313.40 | 314.00 | 309.11 | 0.16% | 27,305 |
| Nov 16, 2025 | 313.60 | 313.80 | 311.20 | 313.50 | 308.62 | -0.03% | 25,186 |
| Nov 13, 2025 | 320.00 | 320.10 | 305.10 | 313.60 | 308.72 | -0.85% | 20,313 |
| Nov 12, 2025 | 313.40 | 319.40 | 313.40 | 316.30 | 311.38 | 0.93% | 11,251 |
| Nov 11, 2025 | 303.80 | 316.00 | 303.80 | 313.40 | 308.52 | 3.16% | 59,180 |
| Nov 10, 2025 | 305.80 | 314.00 | 296.00 | 303.80 | 299.07 | -0.65% | 85,189 |
| Nov 9, 2025 | 309.20 | 309.20 | 303.90 | 305.80 | 301.04 | 3.31% | 32,342 |
| Nov 6, 2025 | 302.30 | 309.20 | 296.00 | 296.00 | 291.39 | -2.08% | 506,457 |
| Nov 5, 2025 | 305.10 | 305.10 | 301.80 | 302.30 | 297.60 | -0.92% | 24,700 |
| Nov 4, 2025 | 311.40 | 311.40 | 301.10 | 305.10 | 300.35 | -2.02% | 29,437 |
| Nov 3, 2025 | 320.20 | 320.20 | 308.10 | 311.40 | 306.55 | 1.07% | 115,283 |
| Nov 2, 2025 | 322.20 | 322.20 | 308.10 | 308.10 | 303.31 | -3.99% | 50,150 |
| Oct 30, 2025 | 317.30 | 323.00 | 315.00 | 320.90 | 315.91 | 1.04% | 17,930 |
| Oct 29, 2025 | 311.00 | 324.00 | 311.00 | 317.60 | 312.66 | 2.12% | 16,616 |
| Oct 28, 2025 | 303.20 | 313.00 | 303.20 | 311.00 | 306.16 | 2.57% | 39,002 |
| Oct 27, 2025 | 302.90 | 310.90 | 299.00 | 303.20 | 298.48 | 0.36% | 22,893 |
| Oct 26, 2025 | 301.00 | 302.10 | 300.00 | 302.10 | 297.40 | -0.17% | 113,636 |
| Oct 23, 2025 | 297.90 | 314.90 | 297.60 | 302.60 | 297.89 | 1.58% | 5,350 |
| Oct 22, 2025 | 302.10 | 300.00 | 291.90 | 297.90 | 293.26 | -1.39% | 25,877 |
| Oct 21, 2025 | 309.00 | 309.00 | 301.00 | 302.10 | 297.40 | -2.23% | 16,683 |
| Oct 20, 2025 | 308.00 | 309.10 | 307.10 | 309.00 | 304.19 | 0.29% | 22,050 |
| Oct 19, 2025 | 315.40 | 315.20 | 305.00 | 308.10 | 303.31 | -2.31% | 13,249 |