PlantArc Bio Ltd. (TLV:PLNT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 218.00
-6.40 (-2.85%)
At close: Dec 4, 2025
PlantArc Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 217.60 | 218.00 | 217.60 | 218.00 | 218.00 | -2.85% | 8,170 |
| Dec 2, 2025 | 219.50 | 224.40 | 224.40 | 224.40 | 224.40 | 2.23% | 1,565 |
| Dec 1, 2025 | 214.70 | 221.20 | 221.20 | 219.50 | 219.50 | 2.24% | 692 |
| Nov 30, 2025 | 214.10 | 220.00 | 214.10 | 214.70 | 214.70 | 0.28% | 2,180 |
| Nov 26, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - | 10,000 |
| Nov 25, 2025 | 212.50 | 218.90 | 218.90 | 214.10 | 214.10 | 0.75% | 230 |
| Nov 24, 2025 | 211.10 | 217.60 | 211.10 | 212.50 | 212.50 | 0.66% | 2,049 |
| Nov 23, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - | 9,872 |
| Nov 20, 2025 | 210.00 | 214.00 | 214.00 | 211.10 | 211.10 | 0.52% | 250 |
| Nov 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 10,000 |
| Nov 18, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 26,753 |
| Nov 17, 2025 | 215.20 | 215.20 | 210.00 | 214.00 | 214.00 | -0.56% | 13,000 |
| Nov 16, 2025 | 202.70 | 222.00 | 211.00 | 215.20 | 215.20 | 6.17% | 5,160 |
| Nov 13, 2025 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - | 39,982 |
| Nov 12, 2025 | 208.00 | 208.00 | 201.00 | 202.70 | 202.70 | -2.55% | 14,200 |
| Nov 11, 2025 | 212.10 | 212.10 | 208.00 | 208.00 | 208.00 | -1.84% | 47,509 |
| Nov 10, 2025 | 218.10 | 212.00 | 211.40 | 211.90 | 211.90 | -2.84% | 5,000 |
| Nov 9, 2025 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - | 12,379 |
| Nov 6, 2025 | 212.80 | 219.00 | 216.00 | 218.10 | 218.10 | 2.49% | 5,964 |
| Nov 5, 2025 | 210.50 | 214.00 | 207.00 | 212.80 | 212.80 | 1.09% | 2,470 |
| Nov 3, 2025 | 215.00 | 210.60 | 210.10 | 210.50 | 210.50 | -2.09% | 7,725 |
| Nov 2, 2025 | 215.10 | 215.10 | 215.00 | 215.00 | 215.00 | -0.05% | 2,940 |
| Oct 30, 2025 | 223.00 | 217.00 | 215.00 | 215.10 | 215.10 | -3.54% | 8,963 |
| Oct 29, 2025 | 219.10 | 225.00 | 222.00 | 223.00 | 223.00 | 1.78% | 8,256 |
| Oct 28, 2025 | 208.30 | 223.00 | 215.00 | 219.10 | 219.10 | 5.18% | 15,735 |
| Oct 27, 2025 | 202.10 | 208.30 | 208.30 | 208.30 | 208.30 | 3.07% | 1,700 |
| Oct 21, 2025 | 202.00 | 202.20 | 202.20 | 202.10 | 202.10 | 0.05% | 260 |
| Oct 19, 2025 | 202.40 | 202.40 | 198.00 | 202.00 | 202.00 | -0.20% | 500 |
| Oct 16, 2025 | 219.50 | 212.70 | 200.00 | 202.40 | 202.40 | -7.79% | 9,698 |
| Oct 15, 2025 | 222.90 | 216.20 | 216.20 | 219.50 | 219.50 | -1.53% | 500 |
| Oct 12, 2025 | 208.50 | 224.10 | 219.90 | 222.90 | 222.90 | 6.91% | 2,107 |
| Oct 9, 2025 | 202.50 | 210.00 | 195.10 | 208.50 | 208.50 | 2.96% | 6,328 |
| Oct 5, 2025 | 204.60 | 200.50 | 200.50 | 202.50 | 202.50 | -1.03% | 500 |
| Sep 30, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - | 1,711 |
| Sep 29, 2025 | 207.50 | 201.20 | 201.20 | 204.60 | 204.60 | -1.40% | 500 |
| Sep 25, 2025 | 209.00 | 202.70 | 202.70 | 207.50 | 207.50 | -0.72% | 260 |
| Sep 21, 2025 | 208.60 | 212.80 | 206.30 | 209.00 | 209.00 | 0.19% | 531 |
| Sep 18, 2025 | 203.30 | 209.00 | 195.70 | 208.60 | 208.60 | 2.61% | 53,680 |
| Sep 16, 2025 | 209.80 | 203.30 | 203.30 | 203.30 | 203.30 | -3.10% | 1,644 |
| Sep 15, 2025 | 210.80 | 207.00 | 206.90 | 209.80 | 209.80 | -0.47% | 291 |
| Sep 14, 2025 | 206.50 | 212.90 | 205.30 | 210.80 | 210.80 | -1.08% | 4,135 |
| Sep 11, 2025 | 208.80 | 222.70 | 208.80 | 213.10 | 213.10 | 8.89% | 6,917 |
| Sep 8, 2025 | 193.00 | 198.90 | 180.00 | 195.70 | 195.70 | 1.40% | 4,686 |
| Sep 7, 2025 | 194.40 | 193.00 | 193.00 | 193.00 | 193.00 | -0.72% | 1,423 |
| Sep 2, 2025 | 186.60 | 196.00 | 192.30 | 194.40 | 194.40 | 4.18% | 4,400 |
| Sep 1, 2025 | 190.10 | 186.40 | 184.40 | 186.60 | 186.60 | -1.84% | 760 |
| Aug 27, 2025 | 189.40 | 208.20 | 185.60 | 190.10 | 190.10 | 0.37% | 5,659 |
| Aug 26, 2025 | 200.00 | 193.80 | 180.00 | 189.40 | 189.40 | -5.30% | 3,025 |
| Aug 25, 2025 | 200.60 | 200.00 | 200.00 | 200.00 | 200.00 | -0.30% | 3,369 |
| Aug 21, 2025 | 201.60 | 200.00 | 200.00 | 200.60 | 200.60 | -0.50% | 600 |
| Aug 20, 2025 | 202.00 | 203.50 | 200.00 | 201.60 | 201.60 | -0.20% | 2,795 |
| Aug 17, 2025 | 203.70 | 203.70 | 202.00 | 202.00 | 202.00 | -0.83% | 1,803 |
| Aug 13, 2025 | 199.60 | 209.60 | 202.00 | 203.70 | 203.70 | 2.05% | 11,923 |
| Aug 12, 2025 | 197.90 | 201.00 | 197.90 | 199.60 | 199.60 | 0.86% | 2,180 |
| Aug 11, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - | 350 |
| Aug 6, 2025 | 199.90 | 197.90 | 197.90 | 197.90 | 197.90 | -1.00% | 1,700 |
| Aug 4, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -0.50% | 1,700 |
| Jul 30, 2025 | 199.80 | 221.40 | 199.80 | 200.90 | 200.90 | 0.55% | 23,028 |
| Jul 28, 2025 | 203.60 | 199.80 | 199.70 | 199.80 | 199.80 | -1.87% | 1,700 |
| Jul 27, 2025 | 201.10 | 204.30 | 191.10 | 203.60 | 203.60 | 1.24% | 1,900 |
| Jul 24, 2025 | 202.10 | 201.10 | 201.10 | 201.10 | 201.10 | -0.49% | 2,685 |
| Jul 23, 2025 | 209.70 | 203.10 | 195.00 | 202.10 | 202.10 | -3.62% | 11,500 |
| Jul 22, 2025 | 209.30 | 210.10 | 206.00 | 209.70 | 209.70 | 0.19% | 2,611 |
| Jul 15, 2025 | 209.40 | 209.40 | 208.20 | 209.30 | 209.30 | -0.05% | 3,660 |
| Jul 14, 2025 | 208.60 | 209.50 | 209.40 | 209.40 | 209.40 | 0.38% | 898 |
| Jul 13, 2025 | 216.70 | 218.90 | 206.90 | 208.60 | 208.60 | -3.74% | 25,930 |
| Jul 10, 2025 | 217.40 | 216.90 | 216.00 | 216.70 | 216.70 | -0.32% | 1,910 |
| Jul 9, 2025 | 220.20 | 220.30 | 205.00 | 217.40 | 217.40 | -1.27% | 5,909 |
| Jul 8, 2025 | 221.80 | 224.00 | 208.50 | 220.20 | 220.20 | -0.72% | 3,098 |
| Jul 7, 2025 | 220.50 | 229.30 | 218.30 | 221.80 | 221.80 | 0.59% | 2,342 |
| Jul 1, 2025 | 220.00 | 222.00 | 220.00 | 220.50 | 220.50 | 1.99% | 5,781 |
| Jun 30, 2025 | 219.60 | 219.60 | 215.20 | 216.20 | 216.20 | -1.55% | 2,019 |
| Jun 29, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - | 581 |
| Jun 26, 2025 | 225.00 | 224.90 | 217.10 | 219.60 | 219.60 | -2.40% | 8,120 |
| Jun 24, 2025 | 227.80 | 225.00 | 225.00 | 225.00 | 225.00 | -1.23% | 80,834 |
| Jun 23, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - | 1,380 |
| Jun 22, 2025 | 235.00 | 227.80 | 227.80 | 227.80 | 227.80 | -3.06% | 2,889 |
| Jun 19, 2025 | 223.00 | 240.00 | 229.90 | 235.00 | 235.00 | 5.38% | 3,140 |
| Jun 16, 2025 | 212.40 | 227.00 | 212.40 | 223.00 | 223.00 | 4.99% | 3,694 |
| Jun 15, 2025 | 217.90 | 220.20 | 211.20 | 212.40 | 212.40 | -2.52% | 3,606 |
| Jun 8, 2025 | 214.20 | 220.00 | 214.20 | 217.90 | 217.90 | 1.73% | 5,174 |
| Jun 5, 2025 | 230.80 | 223.90 | 208.00 | 214.20 | 214.20 | -7.19% | 17,627 |