Phoenix Financial Ltd (TLV:PHOE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 17,820
+340 (1.95%)
Apr 29, 2026, 4:15 PM IDT
Phoenix Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,460.00 | 17,580.00 | 17,330.00 | 17,480.00 | 17,480.00 | 0.87% | 649,031 |
| Apr 27, 2026 | 17,600.00 | 17,800.00 | 17,250.00 | 17,330.00 | 17,330.00 | -1.53% | 306,915 |
| Apr 24, 2026 | 17,540.00 | 17,820.00 | 17,470.00 | 17,600.00 | 17,600.00 | -1.12% | 822,468 |
| Apr 23, 2026 | 17,130.00 | 17,940.00 | 17,130.00 | 17,800.00 | 17,800.00 | 0.85% | 873,884 |
| Apr 20, 2026 | 17,890.00 | 18,020.00 | 17,440.00 | 17,650.00 | 17,650.00 | -1.56% | 539,523 |
| Apr 17, 2026 | 17,920.00 | 18,180.00 | 17,560.00 | 17,930.00 | 17,930.00 | -0.33% | 391,560 |
| Apr 16, 2026 | 18,140.00 | 18,340.00 | 17,950.00 | 17,990.00 | 17,990.00 | -0.11% | 634,423 |
| Apr 15, 2026 | 18,600.00 | 18,960.00 | 17,940.00 | 18,010.00 | 18,010.00 | -3.17% | 496,867 |
| Apr 14, 2026 | 18,090.00 | 18,840.00 | 18,090.00 | 18,600.00 | 18,600.00 | 3.22% | 752,084 |
| Apr 13, 2026 | 18,200.00 | 18,200.00 | 17,740.00 | 18,020.00 | 18,020.00 | -1.96% | 801,291 |
| Apr 10, 2026 | 17,800.00 | 18,400.00 | 17,610.00 | 18,380.00 | 18,237.92 | 5.03% | 806,813 |
| Apr 9, 2026 | 17,050.00 | 17,500.00 | 16,680.00 | 17,500.00 | 17,364.72 | 7.30% | 943,068 |
| Apr 6, 2026 | 16,520.00 | 16,520.00 | 16,220.00 | 16,310.00 | 16,183.92 | -0.06% | 404,204 |
| Apr 3, 2026 | 16,640.00 | 16,940.00 | 16,220.00 | 16,320.00 | 16,193.84 | -1.69% | 419,222 |
| Mar 31, 2026 | 15,710.00 | 16,600.00 | 15,710.00 | 16,600.00 | 16,471.68 | 6.00% | 1,165,992 |
| Mar 30, 2026 | 15,730.00 | 16,190.00 | 15,380.00 | 15,660.00 | 15,538.95 | -1.39% | 1,281,683 |
| Mar 27, 2026 | 15,800.00 | 16,290.00 | 15,800.00 | 15,880.00 | 15,757.25 | -3.82% | 1,446,428 |
| Mar 26, 2026 | 17,670.00 | 18,010.00 | 16,400.00 | 16,510.00 | 16,382.38 | -5.76% | 1,281,545 |
| Mar 25, 2026 | 16,740.00 | 18,000.00 | 16,730.00 | 17,520.00 | 17,384.57 | 5.54% | 1,102,521 |
| Mar 24, 2026 | 16,820.00 | 17,170.00 | 16,530.00 | 16,600.00 | 16,471.68 | -2.70% | 925,930 |
| Mar 23, 2026 | 16,450.00 | 17,180.00 | 16,100.00 | 17,060.00 | 16,928.12 | 2.96% | 744,123 |
| Mar 20, 2026 | 16,860.00 | 17,260.00 | 16,570.00 | 16,570.00 | 16,441.91 | -1.19% | 837,838 |
| Mar 19, 2026 | 17,060.00 | 17,220.00 | 16,600.00 | 16,770.00 | 16,640.37 | -1.70% | 516,473 |
| Mar 18, 2026 | 17,050.00 | 17,340.00 | 16,910.00 | 17,060.00 | 16,928.12 | 1.31% | 499,580 |
| Mar 17, 2026 | 16,800.00 | 17,160.00 | 16,380.00 | 16,840.00 | 16,709.82 | 0.18% | 348,821 |
| Mar 16, 2026 | 17,000.00 | 17,060.00 | 16,630.00 | 16,810.00 | 16,680.06 | -1.12% | 939,931 |
| Mar 13, 2026 | 16,740.00 | 17,250.00 | 16,670.00 | 17,000.00 | 16,868.59 | 0.77% | 523,892 |
| Mar 12, 2026 | 17,210.00 | 17,370.00 | 16,650.00 | 16,870.00 | 16,739.59 | -2.03% | 596,755 |
| Mar 11, 2026 | 17,050.00 | 17,360.00 | 16,670.00 | 17,220.00 | 17,086.89 | -1.15% | 1,028,161 |
| Mar 10, 2026 | 17,400.00 | 17,800.00 | 17,110.00 | 17,420.00 | 17,285.34 | 0.69% | 704,697 |
| Mar 9, 2026 | 17,740.00 | 17,870.00 | 17,130.00 | 17,300.00 | 17,166.27 | -5.36% | 1,122,372 |
| Mar 6, 2026 | 18,510.00 | 18,570.00 | 18,100.00 | 18,280.00 | 18,138.69 | -0.76% | 493,356 |
| Mar 5, 2026 | 17,550.00 | 18,420.00 | 17,340.00 | 18,420.00 | 18,277.61 | 4.19% | 684,516 |
| Mar 4, 2026 | 16,930.00 | 17,960.00 | 16,930.00 | 17,680.00 | 17,543.33 | 4.43% | 801,392 |
| Mar 2, 2026 | 16,800.00 | 17,530.00 | 16,770.00 | 16,930.00 | 16,799.13 | 5.81% | 1,452,635 |
| Feb 27, 2026 | 15,910.00 | 16,170.00 | 15,500.00 | 16,000.00 | 15,876.32 | 0.19% | 908,233 |
| Feb 26, 2026 | 16,090.00 | 16,330.00 | 15,520.00 | 15,970.00 | 15,846.55 | -0.75% | 708,974 |
| Feb 25, 2026 | 16,060.00 | 16,190.00 | 15,520.00 | 16,090.00 | 15,965.62 | 1.32% | 629,466 |
| Feb 24, 2026 | 17,010.00 | 17,100.00 | 15,750.00 | 15,880.00 | 15,757.25 | -6.81% | 1,063,045 |
| Feb 23, 2026 | 16,890.00 | 17,330.00 | 16,700.00 | 17,040.00 | 16,908.28 | 1.19% | 344,981 |
| Feb 20, 2026 | 16,840.00 | 17,020.00 | 16,550.00 | 16,840.00 | 16,709.82 | 0.84% | 1,872,272 |
| Feb 19, 2026 | 17,000.00 | 17,190.00 | 16,570.00 | 16,700.00 | 16,570.91 | -1.76% | 357,897 |
| Feb 18, 2026 | 16,750.00 | 17,240.00 | 16,740.00 | 17,000.00 | 16,868.59 | 1.19% | 505,615 |
| Feb 17, 2026 | 16,980.00 | 17,000.00 | 16,680.00 | 16,800.00 | 16,670.13 | -1.18% | 411,951 |
| Feb 16, 2026 | 16,920.00 | 17,000.00 | 16,640.00 | 17,000.00 | 16,868.59 | 0.59% | 463,523 |
| Feb 13, 2026 | 16,700.00 | 17,000.00 | 16,620.00 | 16,900.00 | 16,769.36 | -0.41% | 666,060 |
| Feb 12, 2026 | 16,600.00 | 17,000.00 | 16,510.00 | 16,970.00 | 16,838.82 | 2.35% | 854,412 |
| Feb 11, 2026 | 16,720.00 | 16,900.00 | 16,360.00 | 16,580.00 | 16,451.83 | -1.13% | 750,964 |
| Feb 10, 2026 | 16,240.00 | 17,030.00 | 16,240.00 | 16,770.00 | 16,640.37 | 2.82% | 601,914 |
| Feb 9, 2026 | 16,180.00 | 16,370.00 | 16,040.00 | 16,310.00 | 16,183.92 | 2.13% | 678,827 |
| Feb 6, 2026 | 16,150.00 | 16,190.00 | 15,860.00 | 15,970.00 | 15,846.55 | -1.66% | 463,763 |
| Feb 5, 2026 | 16,340.00 | 16,510.00 | 16,070.00 | 16,240.00 | 16,114.46 | -0.92% | 1,486,489 |
| Feb 4, 2026 | 16,620.00 | 16,670.00 | 16,210.00 | 16,390.00 | 16,263.30 | -0.06% | 568,505 |
| Feb 3, 2026 | 15,540.00 | 16,400.00 | 15,540.00 | 16,400.00 | 16,273.23 | 5.81% | 987,099 |
| Feb 2, 2026 | 15,060.00 | 15,520.00 | 14,820.00 | 15,500.00 | 15,380.18 | 2.65% | 911,402 |
| Jan 30, 2026 | 14,800.00 | 15,150.00 | 14,750.00 | 15,100.00 | 14,983.27 | 2.65% | 631,680 |
| Jan 29, 2026 | 14,400.00 | 14,820.00 | 14,320.00 | 14,710.00 | 14,596.29 | 2.15% | 640,779 |
| Jan 28, 2026 | 14,660.00 | 14,730.00 | 14,400.00 | 14,400.00 | 14,288.69 | -1.37% | 872,308 |
| Jan 27, 2026 | 14,710.00 | 14,740.00 | 14,490.00 | 14,600.00 | 14,487.14 | -0.75% | 557,685 |
| Jan 26, 2026 | 14,930.00 | 14,980.00 | 14,570.00 | 14,710.00 | 14,596.29 | -1.93% | 395,706 |
| Jan 23, 2026 | 14,580.00 | 15,090.00 | 14,560.00 | 15,000.00 | 14,884.05 | 2.04% | 1,792,635 |
| Jan 22, 2026 | 14,270.00 | 14,780.00 | 14,160.00 | 14,700.00 | 14,586.37 | 3.67% | 717,829 |
| Jan 21, 2026 | 14,540.00 | 14,680.00 | 13,950.00 | 14,180.00 | 14,070.39 | -2.48% | 871,332 |
| Jan 20, 2026 | 14,790.00 | 14,810.00 | 14,310.00 | 14,540.00 | 14,427.60 | -1.09% | 395,570 |
| Jan 19, 2026 | 14,340.00 | 14,830.00 | 14,320.00 | 14,700.00 | 14,586.37 | 1.45% | 778,032 |
| Jan 16, 2026 | 14,540.00 | 14,630.00 | 14,360.00 | 14,490.00 | 14,377.99 | 0.28% | 1,019,414 |
| Jan 15, 2026 | 14,410.00 | 14,480.00 | 14,130.00 | 14,450.00 | 14,338.30 | 0.28% | 569,669 |
| Jan 14, 2026 | 13,970.00 | 14,430.00 | 13,870.00 | 14,410.00 | 14,298.61 | 3.97% | 525,723 |
| Jan 13, 2026 | 14,060.00 | 14,060.00 | 13,720.00 | 13,860.00 | 13,752.86 | -1.42% | 564,210 |
| Jan 12, 2026 | 13,840.00 | 14,180.00 | 13,760.00 | 14,060.00 | 13,951.31 | 0.07% | 527,693 |
| Jan 9, 2026 | 13,930.00 | 14,100.00 | 13,860.00 | 14,050.00 | 13,941.39 | 1.59% | 609,127 |
| Jan 8, 2026 | 13,820.00 | 14,020.00 | 13,600.00 | 13,830.00 | 13,723.09 | 0.07% | 767,726 |
| Jan 7, 2026 | 14,170.00 | 14,180.00 | 13,740.00 | 13,820.00 | 13,713.17 | -1.64% | 718,376 |
| Jan 6, 2026 | 13,870.00 | 14,130.00 | 13,560.00 | 14,050.00 | 13,941.39 | 1.81% | 1,118,892 |
| Jan 5, 2026 | 13,820.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,693.32 | 2.22% | 818,109 |
| Jan 1, 2026 | 12,920.00 | 14,010.00 | 12,920.00 | 13,500.00 | 13,395.64 | 2.43% | 553,691 |
| Dec 31, 2025 | 13,460.00 | 13,630.00 | 12,950.00 | 13,180.00 | 13,078.12 | -1.72% | 1,265,645 |
| Dec 30, 2025 | 13,560.00 | 13,800.00 | 13,260.00 | 13,410.00 | 13,306.34 | -1.54% | 693,416 |
| Dec 29, 2025 | 13,260.00 | 13,620.00 | 13,230.00 | 13,620.00 | 13,514.72 | 2.64% | 592,458 |
| Dec 28, 2025 | 13,200.00 | 13,650.00 | 13,090.00 | 13,270.00 | 13,167.42 | -0.97% | 738,388 |
| Dec 25, 2025 | 13,990.00 | 14,110.00 | 13,400.00 | 13,400.00 | 13,296.42 | -6.29% | 1,197,431 |
| Dec 24, 2025 | 14,310.00 | 14,390.00 | 14,000.00 | 14,300.00 | 14,189.46 | -0.07% | 501,094 |
| Dec 23, 2025 | 14,480.00 | 14,610.00 | 14,170.00 | 14,310.00 | 14,199.38 | -1.99% | 736,979 |
| Dec 22, 2025 | 14,700.00 | 14,720.00 | 14,350.00 | 14,600.00 | 14,487.14 | -0.68% | 416,059 |
| Dec 21, 2025 | 14,410.00 | 14,700.00 | 14,310.00 | 14,700.00 | 14,586.37 | 1.73% | 139,235 |
| Dec 18, 2025 | 14,520.00 | 14,600.00 | 14,250.00 | 14,450.00 | 14,338.30 | -0.34% | 724,585 |
| Dec 17, 2025 | 14,230.00 | 14,500.00 | 14,170.00 | 14,500.00 | 14,387.91 | 1.90% | 589,847 |
| Dec 16, 2025 | 14,120.00 | 14,290.00 | 14,020.00 | 14,230.00 | 14,120.00 | - | 520,866 |
| Dec 15, 2025 | 14,390.00 | 14,690.00 | 14,180.00 | 14,230.00 | 14,120.00 | -1.52% | 740,246 |
| Dec 14, 2025 | 14,320.00 | 14,450.00 | 14,210.00 | 14,450.00 | 14,338.30 | 1.55% | 203,275 |
| Dec 11, 2025 | 14,120.00 | 14,390.00 | 14,000.00 | 14,230.00 | 14,120.00 | 0.21% | 678,337 |
| Dec 10, 2025 | 13,750.00 | 14,200.00 | 13,630.00 | 14,200.00 | 14,090.23 | 3.12% | 1,494,058 |
| Dec 9, 2025 | 13,890.00 | 13,940.00 | 13,730.00 | 13,770.00 | 13,663.56 | -1.01% | 500,726 |
| Dec 8, 2025 | 13,510.00 | 13,990.00 | 13,500.00 | 13,910.00 | 13,802.47 | 3.88% | 595,840 |
| Dec 7, 2025 | 13,350.00 | 13,530.00 | 13,310.00 | 13,390.00 | 13,286.49 | 1.59% | 218,721 |
| Dec 4, 2025 | 13,410.00 | 13,410.00 | 13,130.00 | 13,180.00 | 13,078.12 | -0.60% | 559,220 |
| Dec 3, 2025 | 13,340.00 | 13,470.00 | 13,040.00 | 13,260.00 | 13,157.50 | -0.90% | 637,435 |
| Dec 2, 2025 | 13,320.00 | 13,390.00 | 13,200.00 | 13,380.00 | 13,151.65 | 0.53% | 593,522 |
| Dec 1, 2025 | 13,120.00 | 13,310.00 | 12,920.00 | 13,310.00 | 13,082.84 | 1.14% | 714,462 |
| Nov 30, 2025 | 13,090.00 | 13,300.00 | 12,860.00 | 13,160.00 | 12,935.40 | 0.61% | 237,810 |