Phoenix Financial Ltd (TLV:PHOE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 17,300
-980 (-5.36%)
At close: Mar 9, 2026
Phoenix Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,740.00 | 17,870.00 | 17,130.00 | 17,300.00 | 17,300.00 | -5.36% | 1,122,372 |
| Mar 6, 2026 | 18,510.00 | 18,570.00 | 18,100.00 | 18,280.00 | 18,280.00 | -0.76% | 493,356 |
| Mar 5, 2026 | 17,550.00 | 18,420.00 | 17,340.00 | 18,420.00 | 18,420.00 | 4.19% | 684,516 |
| Mar 4, 2026 | 16,930.00 | 17,960.00 | 16,930.00 | 17,680.00 | 17,680.00 | 4.43% | 801,392 |
| Mar 2, 2026 | 16,800.00 | 17,530.00 | 16,770.00 | 16,930.00 | 16,930.00 | 5.81% | 1,452,635 |
| Feb 27, 2026 | 15,910.00 | 16,170.00 | 15,500.00 | 16,000.00 | 16,000.00 | 0.19% | 908,233 |
| Feb 26, 2026 | 16,090.00 | 16,330.00 | 15,520.00 | 15,970.00 | 15,970.00 | -0.75% | 708,974 |
| Feb 25, 2026 | 16,060.00 | 16,190.00 | 15,520.00 | 16,090.00 | 16,090.00 | 1.32% | 629,466 |
| Feb 24, 2026 | 17,010.00 | 17,100.00 | 15,750.00 | 15,880.00 | 15,880.00 | -6.81% | 1,063,045 |
| Feb 23, 2026 | 16,890.00 | 17,330.00 | 16,700.00 | 17,040.00 | 17,040.00 | 1.19% | 344,981 |
| Feb 20, 2026 | 16,840.00 | 17,020.00 | 16,550.00 | 16,840.00 | 16,840.00 | 0.84% | 1,872,272 |
| Feb 19, 2026 | 17,000.00 | 17,190.00 | 16,570.00 | 16,700.00 | 16,700.00 | -1.76% | 357,897 |
| Feb 18, 2026 | 16,750.00 | 17,240.00 | 16,740.00 | 17,000.00 | 17,000.00 | 1.19% | 505,615 |
| Feb 17, 2026 | 16,980.00 | 17,000.00 | 16,680.00 | 16,800.00 | 16,800.00 | -1.18% | 411,951 |
| Feb 16, 2026 | 16,920.00 | 17,000.00 | 16,640.00 | 17,000.00 | 17,000.00 | 0.59% | 463,523 |
| Feb 13, 2026 | 16,700.00 | 17,000.00 | 16,620.00 | 16,900.00 | 16,900.00 | -0.41% | 666,060 |
| Feb 12, 2026 | 16,600.00 | 17,000.00 | 16,510.00 | 16,970.00 | 16,970.00 | 2.35% | 854,412 |
| Feb 11, 2026 | 16,720.00 | 16,900.00 | 16,360.00 | 16,580.00 | 16,580.00 | -1.13% | 750,964 |
| Feb 10, 2026 | 16,240.00 | 17,030.00 | 16,240.00 | 16,770.00 | 16,770.00 | 2.82% | 601,914 |
| Feb 9, 2026 | 16,180.00 | 16,370.00 | 16,040.00 | 16,310.00 | 16,310.00 | 2.13% | 678,827 |
| Feb 6, 2026 | 16,150.00 | 16,190.00 | 15,860.00 | 15,970.00 | 15,970.00 | -1.66% | 463,763 |
| Feb 5, 2026 | 16,340.00 | 16,510.00 | 16,070.00 | 16,240.00 | 16,240.00 | -0.92% | 1,486,489 |
| Feb 4, 2026 | 16,620.00 | 16,670.00 | 16,210.00 | 16,390.00 | 16,390.00 | -0.06% | 568,505 |
| Feb 3, 2026 | 15,540.00 | 16,400.00 | 15,540.00 | 16,400.00 | 16,400.00 | 5.81% | 987,099 |
| Feb 2, 2026 | 15,060.00 | 15,520.00 | 14,820.00 | 15,500.00 | 15,500.00 | 2.65% | 911,402 |
| Jan 30, 2026 | 14,800.00 | 15,150.00 | 14,750.00 | 15,100.00 | 15,100.00 | 2.65% | 631,680 |
| Jan 29, 2026 | 14,400.00 | 14,820.00 | 14,320.00 | 14,710.00 | 14,710.00 | 2.15% | 640,779 |
| Jan 28, 2026 | 14,660.00 | 14,730.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.37% | 872,308 |
| Jan 27, 2026 | 14,710.00 | 14,740.00 | 14,490.00 | 14,600.00 | 14,600.00 | -0.75% | 557,685 |
| Jan 26, 2026 | 14,930.00 | 14,980.00 | 14,570.00 | 14,710.00 | 14,710.00 | -1.93% | 395,706 |
| Jan 23, 2026 | 14,580.00 | 15,090.00 | 14,560.00 | 15,000.00 | 15,000.00 | 2.04% | 1,792,635 |
| Jan 22, 2026 | 14,270.00 | 14,780.00 | 14,160.00 | 14,700.00 | 14,700.00 | 3.67% | 717,829 |
| Jan 21, 2026 | 14,540.00 | 14,680.00 | 13,950.00 | 14,180.00 | 14,180.00 | -2.48% | 871,332 |
| Jan 20, 2026 | 14,790.00 | 14,810.00 | 14,310.00 | 14,540.00 | 14,540.00 | -1.09% | 395,570 |
| Jan 19, 2026 | 14,340.00 | 14,830.00 | 14,320.00 | 14,700.00 | 14,700.00 | 1.45% | 778,032 |
| Jan 16, 2026 | 14,540.00 | 14,630.00 | 14,360.00 | 14,490.00 | 14,490.00 | 0.28% | 1,019,414 |
| Jan 15, 2026 | 14,410.00 | 14,480.00 | 14,130.00 | 14,450.00 | 14,450.00 | 0.28% | 569,669 |
| Jan 14, 2026 | 13,970.00 | 14,430.00 | 13,870.00 | 14,410.00 | 14,410.00 | 3.97% | 525,723 |
| Jan 13, 2026 | 14,060.00 | 14,060.00 | 13,720.00 | 13,860.00 | 13,860.00 | -1.42% | 564,210 |
| Jan 12, 2026 | 13,840.00 | 14,180.00 | 13,760.00 | 14,060.00 | 14,060.00 | 0.07% | 527,693 |
| Jan 9, 2026 | 13,930.00 | 14,100.00 | 13,860.00 | 14,050.00 | 14,050.00 | 1.59% | 609,127 |
| Jan 8, 2026 | 13,820.00 | 14,020.00 | 13,600.00 | 13,830.00 | 13,830.00 | 0.07% | 767,726 |
| Jan 7, 2026 | 14,170.00 | 14,180.00 | 13,740.00 | 13,820.00 | 13,820.00 | -1.64% | 718,376 |
| Jan 6, 2026 | 13,870.00 | 14,130.00 | 13,560.00 | 14,050.00 | 14,050.00 | 1.81% | 1,118,892 |
| Jan 5, 2026 | 13,820.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,800.00 | 2.22% | 818,109 |
| Jan 1, 2026 | 12,920.00 | 14,010.00 | 12,920.00 | 13,500.00 | 13,500.00 | 2.43% | 553,691 |
| Dec 31, 2025 | 13,460.00 | 13,630.00 | 12,950.00 | 13,180.00 | 13,180.00 | -1.72% | 1,265,645 |
| Dec 30, 2025 | 13,560.00 | 13,800.00 | 13,260.00 | 13,410.00 | 13,410.00 | -1.54% | 693,416 |
| Dec 29, 2025 | 13,260.00 | 13,620.00 | 13,230.00 | 13,620.00 | 13,620.00 | 2.64% | 592,458 |
| Dec 28, 2025 | 13,200.00 | 13,650.00 | 13,090.00 | 13,270.00 | 13,270.00 | -0.97% | 738,388 |
| Dec 25, 2025 | 13,990.00 | 14,110.00 | 13,400.00 | 13,400.00 | 13,400.00 | -6.29% | 1,197,431 |
| Dec 24, 2025 | 14,310.00 | 14,390.00 | 14,000.00 | 14,300.00 | 14,300.00 | -0.07% | 501,094 |
| Dec 23, 2025 | 14,480.00 | 14,610.00 | 14,170.00 | 14,310.00 | 14,310.00 | -1.99% | 736,979 |
| Dec 22, 2025 | 14,700.00 | 14,720.00 | 14,350.00 | 14,600.00 | 14,600.00 | -0.68% | 416,059 |
| Dec 21, 2025 | 14,410.00 | 14,700.00 | 14,310.00 | 14,700.00 | 14,700.00 | 1.73% | 139,235 |
| Dec 18, 2025 | 14,520.00 | 14,600.00 | 14,250.00 | 14,450.00 | 14,450.00 | -0.34% | 724,585 |
| Dec 17, 2025 | 14,230.00 | 14,500.00 | 14,170.00 | 14,500.00 | 14,500.00 | 1.90% | 589,847 |
| Dec 16, 2025 | 14,120.00 | 14,290.00 | 14,020.00 | 14,230.00 | 14,230.00 | - | 520,866 |
| Dec 15, 2025 | 14,390.00 | 14,690.00 | 14,180.00 | 14,230.00 | 14,230.00 | -1.52% | 740,246 |
| Dec 14, 2025 | 14,320.00 | 14,450.00 | 14,210.00 | 14,450.00 | 14,450.00 | 1.55% | 203,275 |
| Dec 11, 2025 | 14,120.00 | 14,390.00 | 14,000.00 | 14,230.00 | 14,230.00 | 0.21% | 678,337 |
| Dec 10, 2025 | 13,750.00 | 14,200.00 | 13,630.00 | 14,200.00 | 14,200.00 | 3.12% | 1,494,058 |
| Dec 9, 2025 | 13,890.00 | 13,940.00 | 13,730.00 | 13,770.00 | 13,770.00 | -1.01% | 500,726 |
| Dec 8, 2025 | 13,510.00 | 13,990.00 | 13,500.00 | 13,910.00 | 13,910.00 | 3.88% | 595,840 |
| Dec 7, 2025 | 13,350.00 | 13,530.00 | 13,310.00 | 13,390.00 | 13,390.00 | 1.59% | 218,721 |
| 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 |