Phoenix Financial Ltd (TLV:PHOE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 13,180
-80 (-0.60%)
At close: Dec 4, 2025
Phoenix Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,410.00 | 13,410.00 | 13,130.00 | 13,180.00 | 13,180.00 | -0.60% | 559,220 |
| Dec 3, 2025 | 13,340.00 | 13,470.00 | 13,040.00 | 13,260.00 | 13,260.00 | -0.90% | 637,435 |
| Dec 2, 2025 | 13,320.00 | 13,390.00 | 13,200.00 | 13,380.00 | 13,254.11 | 0.53% | 593,522 |
| Dec 1, 2025 | 13,120.00 | 13,310.00 | 12,920.00 | 13,310.00 | 13,184.76 | 1.14% | 714,462 |
| Nov 30, 2025 | 13,090.00 | 13,300.00 | 12,860.00 | 13,160.00 | 13,036.18 | 0.61% | 237,810 |
| Nov 27, 2025 | 13,060.00 | 13,230.00 | 12,720.00 | 13,080.00 | 12,956.93 | 0.15% | 1,074,647 |
| Nov 26, 2025 | 13,400.00 | 13,420.00 | 12,790.00 | 13,060.00 | 12,937.12 | -2.54% | 1,981,215 |
| Nov 25, 2025 | 14,000.00 | 14,010.00 | 13,400.00 | 13,400.00 | 13,273.92 | -4.01% | 745,356 |
| Nov 24, 2025 | 13,750.00 | 13,970.00 | 13,530.00 | 13,960.00 | 13,828.65 | 2.95% | 1,930,913 |
| Nov 23, 2025 | 13,650.00 | 13,750.00 | 13,430.00 | 13,560.00 | 13,432.41 | - | 355,132 |
| Nov 20, 2025 | 13,870.00 | 14,090.00 | 13,410.00 | 13,560.00 | 13,432.41 | -1.09% | 765,760 |
| Nov 19, 2025 | 13,790.00 | 13,950.00 | 13,650.00 | 13,710.00 | 13,581.00 | - | 713,892 |
| Nov 18, 2025 | 13,870.00 | 14,040.00 | 13,670.00 | 13,710.00 | 13,581.00 | -2.14% | 707,956 |
| Nov 17, 2025 | 13,900.00 | 14,070.00 | 13,490.00 | 14,010.00 | 13,878.18 | 3.01% | 866,932 |
| Nov 16, 2025 | 13,680.00 | 13,960.00 | 13,600.00 | 13,600.00 | 13,472.04 | -0.44% | 260,546 |
| Nov 13, 2025 | 13,770.00 | 13,980.00 | 13,600.00 | 13,660.00 | 13,531.47 | -1.09% | 627,461 |
| Nov 12, 2025 | 13,680.00 | 13,810.00 | 13,490.00 | 13,810.00 | 13,680.06 | 1.54% | 525,696 |
| Nov 11, 2025 | 13,750.00 | 13,910.00 | 13,450.00 | 13,600.00 | 13,472.04 | -1.73% | 817,441 |
| Nov 10, 2025 | 13,520.00 | 13,900.00 | 13,380.00 | 13,840.00 | 13,709.78 | 2.37% | 874,780 |
| Nov 9, 2025 | 13,400.00 | 13,520.00 | 13,320.00 | 13,520.00 | 13,392.79 | 1.96% | 218,828 |
| Nov 6, 2025 | 13,500.00 | 13,720.00 | 13,260.00 | 13,260.00 | 13,135.23 | -0.53% | 1,770,611 |
| Nov 5, 2025 | 13,300.00 | 13,650.00 | 13,200.00 | 13,330.00 | 13,204.58 | - | 883,156 |
| Nov 4, 2025 | 13,050.00 | 13,510.00 | 12,980.00 | 13,330.00 | 13,204.58 | 2.85% | 1,004,288 |
| Nov 3, 2025 | 12,690.00 | 13,050.00 | 12,540.00 | 12,960.00 | 12,838.06 | 2.86% | 796,322 |
| Nov 2, 2025 | 12,570.00 | 12,650.00 | 12,400.00 | 12,600.00 | 12,481.44 | 0.32% | 219,398 |
| Oct 30, 2025 | 12,180.00 | 12,570.00 | 12,020.00 | 12,560.00 | 12,441.82 | 4.93% | 1,522,376 |
| Oct 29, 2025 | 11,910.00 | 12,200.00 | 11,840.00 | 11,970.00 | 11,857.37 | 0.50% | 786,357 |
| Oct 28, 2025 | 11,930.00 | 12,080.00 | 11,890.00 | 11,910.00 | 11,797.94 | -0.67% | 592,063 |
| Oct 27, 2025 | 12,390.00 | 12,390.00 | 11,900.00 | 11,990.00 | 11,877.18 | -2.36% | 609,887 |
| Oct 26, 2025 | 12,400.00 | 12,450.00 | 12,240.00 | 12,280.00 | 12,164.46 | - | 116,434 |
| Oct 23, 2025 | 11,900.00 | 12,280.00 | 11,900.00 | 12,280.00 | 12,164.46 | 2.76% | 468,601 |
| Oct 22, 2025 | 12,120.00 | 12,180.00 | 11,840.00 | 11,950.00 | 11,837.56 | -1.40% | 488,768 |
| Oct 21, 2025 | 11,950.00 | 12,270.00 | 11,740.00 | 12,120.00 | 12,005.96 | 1.17% | 701,966 |
| Oct 20, 2025 | 11,940.00 | 12,220.00 | 11,740.00 | 11,980.00 | 11,867.28 | 1.27% | 934,637 |
| Oct 19, 2025 | 12,110.00 | 12,270.00 | 11,780.00 | 11,830.00 | 11,718.69 | -2.31% | 436,367 |
| Oct 16, 2025 | 12,300.00 | 12,550.00 | 12,100.00 | 12,110.00 | 11,996.06 | -1.30% | 931,838 |
| Oct 15, 2025 | 12,700.00 | 12,840.00 | 12,270.00 | 12,270.00 | 12,154.55 | -3.39% | 1,226,560 |
| Oct 12, 2025 | 12,660.00 | 12,850.00 | 12,550.00 | 12,700.00 | 12,580.50 | -1.55% | 398,728 |
| Oct 9, 2025 | 12,640.00 | 13,000.00 | 12,610.00 | 12,900.00 | 12,778.62 | 4.12% | 1,222,683 |
| Oct 8, 2025 | 12,360.00 | 12,540.00 | 12,070.00 | 12,390.00 | 12,273.42 | -0.88% | 1,015,038 |
| Oct 5, 2025 | 13,000.00 | 13,140.00 | 12,420.00 | 12,500.00 | 12,382.39 | 0.81% | 703,145 |
| Sep 30, 2025 | 11,960.00 | 12,470.00 | 11,910.00 | 12,400.00 | 12,283.33 | 7.36% | 1,546,189 |
| Sep 29, 2025 | 11,890.00 | 12,070.00 | 11,430.00 | 11,550.00 | 11,441.32 | -2.04% | 1,715,986 |
| Sep 28, 2025 | 11,100.00 | 11,790.00 | 11,080.00 | 11,790.00 | 11,679.07 | 9.78% | 833,921 |
| Sep 25, 2025 | 10,500.00 | 10,930.00 | 10,450.00 | 10,740.00 | 10,638.95 | 4.58% | 1,909,977 |
| Sep 21, 2025 | 10,800.00 | 10,820.00 | 10,270.00 | 10,270.00 | 10,173.37 | -3.48% | 441,495 |
| Sep 18, 2025 | 10,450.00 | 10,640.00 | 10,360.00 | 10,640.00 | 10,539.89 | 2.11% | 1,929,994 |
| Sep 17, 2025 | 10,960.00 | 11,050.00 | 10,420.00 | 10,420.00 | 10,321.96 | -4.49% | 1,534,481 |
| Sep 16, 2025 | 10,750.00 | 10,970.00 | 10,310.00 | 10,910.00 | 10,807.35 | 0.74% | 1,280,261 |
| Sep 15, 2025 | 11,040.00 | 11,360.00 | 10,660.00 | 10,830.00 | 10,728.10 | -0.64% | 1,487,344 |
| Sep 14, 2025 | 11,100.00 | 11,230.00 | 10,830.00 | 10,900.00 | 10,797.44 | -2.59% | 301,228 |
| Sep 11, 2025 | 11,420.00 | 11,520.00 | 11,070.00 | 11,190.00 | 11,084.71 | -2.19% | 1,182,353 |
| Sep 10, 2025 | 11,700.00 | 11,750.00 | 11,380.00 | 11,440.00 | 11,332.36 | -1.63% | 621,826 |
| Sep 9, 2025 | 11,510.00 | 11,660.00 | 11,380.00 | 11,630.00 | 11,520.57 | 0.61% | 934,181 |
| Sep 8, 2025 | 11,810.00 | 11,830.00 | 11,450.00 | 11,560.00 | 11,451.23 | -2.28% | 682,745 |
| Sep 7, 2025 | 11,680.00 | 11,830.00 | 11,400.00 | 11,830.00 | 11,718.69 | 3.05% | 227,088 |
| Sep 4, 2025 | 11,390.00 | 11,580.00 | 11,190.00 | 11,480.00 | 11,371.98 | 1.15% | 990,547 |
| Sep 3, 2025 | 11,020.00 | 11,380.00 | 10,840.00 | 11,350.00 | 11,243.21 | 3.37% | 1,263,817 |
| Sep 2, 2025 | 11,430.00 | 11,460.00 | 10,910.00 | 10,980.00 | 10,876.69 | -3.51% | 764,800 |
| Sep 1, 2025 | 11,690.00 | 11,690.00 | 11,200.00 | 11,380.00 | 11,272.92 | -3.07% | 546,289 |
| Aug 31, 2025 | 12,150.00 | 12,150.00 | 11,670.00 | 11,740.00 | 11,474.27 | -1.01% | 377,076 |
| Aug 28, 2025 | 12,250.00 | 12,250.00 | 11,600.00 | 11,860.00 | 11,591.55 | -1.41% | 1,427,779 |
| Aug 27, 2025 | 12,180.00 | 12,290.00 | 11,910.00 | 12,030.00 | 11,757.70 | -1.23% | 1,350,785 |
| Aug 26, 2025 | 12,380.00 | 12,400.00 | 12,070.00 | 12,180.00 | 11,904.31 | -0.90% | 10,727,200 |
| Aug 25, 2025 | 12,990.00 | 13,000.00 | 11,890.00 | 12,290.00 | 12,011.82 | -2.15% | 1,527,226 |
| Aug 24, 2025 | 12,740.00 | 12,950.00 | 12,500.00 | 12,560.00 | 12,275.71 | 1.29% | 750,938 |
| Aug 21, 2025 | 11,520.00 | 12,540.00 | 11,520.00 | 12,400.00 | 12,119.33 | 7.92% | 1,380,657 |
| Aug 20, 2025 | 11,450.00 | 11,650.00 | 11,380.00 | 11,490.00 | 11,229.93 | -0.69% | 779,765 |
| Aug 19, 2025 | 11,720.00 | 11,830.00 | 11,560.00 | 11,570.00 | 11,308.12 | -1.28% | 1,066,076 |
| Aug 18, 2025 | 11,840.00 | 11,960.00 | 11,720.00 | 11,720.00 | 11,454.72 | -1.01% | 1,005,091 |
| Aug 17, 2025 | 11,700.00 | 11,840.00 | 11,600.00 | 11,840.00 | 11,572.00 | 2.96% | 309,018 |
| Aug 14, 2025 | 11,590.00 | 11,830.00 | 11,390.00 | 11,500.00 | 11,239.70 | -1.46% | 1,425,873 |
| Aug 13, 2025 | 11,360.00 | 11,800.00 | 11,330.00 | 11,670.00 | 11,405.85 | 4.01% | 736,507 |
| Aug 12, 2025 | 11,580.00 | 11,650.00 | 11,100.00 | 11,220.00 | 10,966.04 | -3.19% | 875,278 |
| Aug 11, 2025 | 12,060.00 | 12,180.00 | 11,470.00 | 11,590.00 | 11,327.66 | -3.90% | 1,139,830 |
| Aug 10, 2025 | 11,600.00 | 12,090.00 | 11,540.00 | 12,060.00 | 11,787.03 | 6.73% | 608,903 |
| Aug 7, 2025 | 11,410.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,044.23 | -0.18% | 1,851,506 |
| Aug 6, 2025 | 10,980.00 | 11,430.00 | 10,970.00 | 11,320.00 | 11,063.77 | 2.82% | 1,021,339 |
| Aug 5, 2025 | 11,280.00 | 11,420.00 | 10,880.00 | 11,010.00 | 10,760.79 | -3.00% | 1,261,316 |
| Aug 4, 2025 | 11,490.00 | 11,540.00 | 11,070.00 | 11,350.00 | 11,093.10 | -2.41% | 1,005,566 |
| Jul 31, 2025 | 11,500.00 | 11,660.00 | 11,210.00 | 11,630.00 | 11,366.76 | 0.87% | 1,547,628 |
| Jul 30, 2025 | 11,700.00 | 11,710.00 | 11,360.00 | 11,530.00 | 11,269.02 | -1.79% | 794,322 |
| Jul 29, 2025 | 11,750.00 | 11,850.00 | 11,590.00 | 11,740.00 | 11,474.27 | -0.09% | 860,922 |
| Jul 28, 2025 | 11,780.00 | 12,030.00 | 11,700.00 | 11,750.00 | 11,484.04 | -0.25% | 1,681,907 |
| Jul 27, 2025 | 11,990.00 | 12,000.00 | 11,580.00 | 11,780.00 | 11,513.36 | -0.59% | 425,860 |
| Jul 24, 2025 | 11,900.00 | 12,060.00 | 11,790.00 | 11,850.00 | 11,581.78 | 1.28% | 2,630,187 |
| Jul 23, 2025 | 11,620.00 | 11,910.00 | 11,430.00 | 11,700.00 | 11,435.17 | 3.08% | 885,995 |
| Jul 22, 2025 | 11,380.00 | 11,780.00 | 11,310.00 | 11,350.00 | 11,093.10 | -0.26% | 958,618 |
| Jul 21, 2025 | 11,050.00 | 11,390.00 | 11,020.00 | 11,380.00 | 11,122.42 | 2.89% | 444,508 |
| Jul 20, 2025 | 11,100.00 | 11,160.00 | 10,820.00 | 11,060.00 | 10,809.66 | - | 235,096 |
| Jul 17, 2025 | 10,830.00 | 11,160.00 | 10,830.00 | 11,060.00 | 10,809.66 | 2.50% | 1,057,390 |
| Jul 16, 2025 | 10,700.00 | 10,930.00 | 10,670.00 | 10,790.00 | 10,545.77 | 0.84% | 1,276,406 |
| Jul 15, 2025 | 10,390.00 | 10,790.00 | 10,370.00 | 10,700.00 | 10,457.81 | 2.79% | 1,435,623 |
| Jul 14, 2025 | 10,080.00 | 10,450.00 | 9,903.00 | 10,410.00 | 10,174.37 | 2.36% | 763,391 |
| Jul 13, 2025 | 10,560.00 | 10,620.00 | 9,917.00 | 10,170.00 | 9,939.80 | -4.95% | 428,424 |
| Jul 10, 2025 | 10,480.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,457.81 | 1.90% | 1,009,186 |
| Jul 9, 2025 | 10,060.00 | 10,500.00 | 9,993.00 | 10,500.00 | 10,262.34 | 5.11% | 654,441 |
| Jul 8, 2025 | 10,130.00 | 10,150.00 | 9,821.00 | 9,990.00 | 9,763.88 | -2.06% | 830,643 |
| Jul 7, 2025 | 10,020.00 | 10,340.00 | 9,978.00 | 10,200.00 | 9,969.13 | 0.89% | 686,314 |
| Jul 6, 2025 | 10,130.00 | 10,130.00 | 9,970.00 | 10,110.00 | 9,881.16 | 1.11% | 284,900 |