Pomvom Ltd (TLV:PMVM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 52.70
-1.90 (-3.48%)
Mar 9, 2026, 5:24 PM IDT
Pomvom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | - | -2.01% | 444 |
| Mar 6, 2026 | 54.60 | 54.70 | 54.60 | 54.60 | 54.60 | - | 2,890 |
| Mar 5, 2026 | 56.50 | 56.50 | 53.50 | 54.60 | 54.60 | -2.85% | 91,047 |
| Mar 4, 2026 | 58.30 | 58.30 | 54.10 | 56.20 | 56.20 | -3.60% | 202,040 |
| Mar 2, 2026 | 63.40 | 69.00 | 56.50 | 58.30 | 58.30 | 3.19% | 729,838 |
| Feb 27, 2026 | 57.30 | 57.30 | 56.50 | 56.50 | 56.50 | -1.40% | 62,809 |
| Feb 26, 2026 | 59.40 | 59.40 | 56.80 | 57.30 | 57.30 | -3.54% | 180,958 |
| Feb 25, 2026 | 60.80 | 60.80 | 58.90 | 59.40 | 59.40 | -1.82% | 70,316 |
| Feb 24, 2026 | 64.20 | 64.20 | 59.20 | 60.50 | 60.50 | -5.91% | 78,189 |
| Feb 23, 2026 | 64.60 | 64.90 | 61.20 | 64.30 | 64.30 | -0.46% | 212,741 |
| Feb 20, 2026 | 67.60 | 66.40 | 63.30 | 64.60 | 64.60 | -4.44% | 28,488 |
| Feb 19, 2026 | 69.00 | 69.70 | 65.50 | 67.60 | 67.60 | -2.03% | 60,279 |
| Feb 18, 2026 | 71.40 | 71.80 | 66.00 | 69.00 | 69.00 | -3.36% | 181,182 |
| Feb 17, 2026 | 65.20 | 74.90 | 63.00 | 71.40 | 71.40 | 9.51% | 316,742 |
| Feb 16, 2026 | 56.20 | 68.00 | 54.20 | 65.20 | 65.20 | 16.01% | 663,457 |
| Feb 13, 2026 | 59.50 | 59.50 | 54.40 | 56.20 | 56.20 | -5.55% | 159,961 |
| Feb 12, 2026 | 62.70 | 63.00 | 58.10 | 59.50 | 59.50 | -7.61% | 376,043 |
| Feb 11, 2026 | 65.90 | 66.00 | 62.70 | 64.40 | 64.40 | -2.28% | 150,069 |
| Feb 10, 2026 | 63.70 | 69.40 | 63.00 | 65.90 | 65.90 | 3.45% | 265,622 |
| Feb 9, 2026 | 66.60 | 66.60 | 62.10 | 63.70 | 63.70 | -6.19% | 251,875 |
| Feb 6, 2026 | 64.40 | 69.10 | 64.40 | 67.90 | 67.90 | 3.35% | 194,628 |
| Feb 5, 2026 | 69.20 | 70.00 | 65.40 | 65.70 | 65.70 | -5.06% | 314,136 |
| Feb 4, 2026 | 71.90 | 71.90 | 68.90 | 69.20 | 69.20 | -3.22% | 126,358 |
| Feb 3, 2026 | 75.40 | 75.40 | 70.80 | 71.50 | 71.50 | -1.65% | 75,286 |
| Feb 2, 2026 | 75.90 | 75.90 | 71.40 | 72.70 | 72.70 | -3.58% | 172,244 |
| Jan 30, 2026 | 81.10 | 81.10 | 75.00 | 75.40 | 75.40 | -5.51% | 200,880 |
| Jan 29, 2026 | 77.00 | 84.40 | 76.90 | 79.80 | 79.80 | 2.84% | 825,330 |
| Jan 28, 2026 | 84.60 | 86.00 | 76.30 | 77.60 | 77.60 | -8.17% | 1,124,451 |
| Jan 27, 2026 | 131.00 | 131.00 | 84.00 | 84.50 | 84.50 | -58.00% | 2,331,199 |
| Jan 26, 2026 | 209.70 | 208.70 | 199.00 | 201.20 | 201.20 | -4.05% | 103,478 |
| Jan 23, 2026 | 211.40 | 211.40 | 208.00 | 209.70 | 209.70 | -0.80% | 14,617 |
| Jan 22, 2026 | 215.20 | 225.10 | 208.20 | 211.40 | 211.40 | -1.77% | 83,430 |
| Jan 21, 2026 | 223.10 | 230.60 | 212.00 | 215.20 | 215.20 | -4.82% | 34,316 |
| Jan 20, 2026 | 210.00 | 239.90 | 203.00 | 226.10 | 226.10 | 7.82% | 213,686 |
| Jan 19, 2026 | 220.00 | 220.00 | 207.10 | 209.70 | 209.70 | -4.68% | 131,677 |
| Jan 16, 2026 | 224.80 | 230.00 | 216.40 | 220.00 | 220.00 | -1.65% | 56,047 |
| Jan 15, 2026 | 222.80 | 229.00 | 210.00 | 223.70 | 223.70 | 0.40% | 259,863 |
| Jan 14, 2026 | 244.90 | 246.00 | 218.00 | 222.80 | 222.80 | -9.02% | 100,152 |
| Jan 13, 2026 | 252.20 | 255.00 | 243.10 | 244.90 | 244.90 | -2.89% | 111,403 |
| Jan 12, 2026 | 249.00 | 253.90 | 238.20 | 252.20 | 252.20 | 1.29% | 197,533 |
| Jan 9, 2026 | 246.20 | 251.90 | 242.80 | 249.00 | 249.00 | 1.14% | 50,515 |
| Jan 8, 2026 | 246.60 | 252.10 | 230.00 | 246.20 | 246.20 | -0.16% | 143,674 |
| Jan 7, 2026 | 237.90 | 258.60 | 237.90 | 246.60 | 246.60 | 3.66% | 269,463 |
| Jan 6, 2026 | 231.60 | 246.70 | 230.80 | 237.90 | 237.90 | 0.63% | 103,408 |
| Jan 5, 2026 | 244.00 | 244.00 | 228.00 | 236.40 | 236.40 | 0.98% | 57,834 |
| Jan 1, 2026 | 222.50 | 241.00 | 217.00 | 234.10 | 234.10 | 5.21% | 212,514 |
| Dec 31, 2025 | 219.60 | 228.60 | 215.00 | 222.50 | 222.50 | 1.32% | 68,136 |
| Dec 30, 2025 | 204.80 | 225.90 | 204.00 | 219.60 | 219.60 | 7.23% | 358,367 |
| Dec 29, 2025 | 210.30 | 211.10 | 202.80 | 204.80 | 204.80 | -2.62% | 68,473 |
| Dec 28, 2025 | 213.00 | 216.00 | 209.40 | 210.30 | 210.30 | -3.09% | 41,198 |
| Dec 25, 2025 | 217.90 | 219.00 | 211.20 | 217.00 | 217.00 | -0.41% | 33,722 |
| Dec 24, 2025 | 219.80 | 219.60 | 216.00 | 217.90 | 217.90 | -0.86% | 7,922 |
| Dec 23, 2025 | 224.80 | 224.80 | 214.00 | 219.80 | 219.80 | -2.22% | 88,284 |
| Dec 22, 2025 | 225.50 | 229.90 | 224.00 | 224.80 | 224.80 | -0.31% | 10,008 |
| Dec 21, 2025 | 224.00 | 229.70 | 224.00 | 225.50 | 225.50 | 0.62% | 12,749 |
| Dec 18, 2025 | 226.30 | 227.30 | 221.90 | 224.10 | 224.10 | -0.97% | 9,309 |
| Dec 17, 2025 | 218.20 | 232.80 | 210.50 | 226.30 | 226.30 | 3.71% | 121,947 |
| Dec 16, 2025 | 227.00 | 227.00 | 215.00 | 218.20 | 218.20 | -3.88% | 5,240 |
| Dec 15, 2025 | 228.60 | 230.90 | 226.20 | 227.00 | 227.00 | -0.70% | 5,140 |
| Dec 14, 2025 | 230.70 | 230.70 | 226.30 | 228.60 | 228.60 | -0.91% | 1,941 |
| Dec 11, 2025 | 227.70 | 236.30 | 216.40 | 230.70 | 230.70 | 1.32% | 43,489 |
| Dec 10, 2025 | 222.00 | 230.00 | 213.20 | 227.70 | 227.70 | 2.57% | 32,232 |
| Dec 9, 2025 | 213.70 | 227.00 | 210.80 | 222.00 | 222.00 | 3.88% | 59,386 |
| Dec 8, 2025 | 229.10 | 229.10 | 209.20 | 213.70 | 213.70 | -6.72% | 177,342 |
| Dec 7, 2025 | 239.70 | 239.70 | 224.10 | 229.10 | 229.10 | 14.55% | 365,142 |
| Dec 4, 2025 | 205.10 | 205.10 | 198.10 | 200.00 | 200.00 | -2.49% | 23,660 |
| Dec 3, 2025 | 215.10 | 215.10 | 202.80 | 205.10 | 205.10 | -4.65% | 83,796 |
| Dec 2, 2025 | 231.80 | 231.80 | 211.00 | 215.10 | 215.10 | -7.20% | 32,049 |
| Dec 1, 2025 | 232.70 | 233.90 | 227.00 | 231.80 | 231.80 | -0.39% | 1,285 |
| Nov 30, 2025 | 227.60 | 237.00 | 227.60 | 232.70 | 232.70 | 2.24% | 30,691 |
| Nov 27, 2025 | 240.90 | 240.90 | 223.80 | 227.60 | 227.60 | -5.52% | 29,283 |
| Nov 26, 2025 | 234.50 | 244.90 | 231.10 | 240.90 | 240.90 | 2.73% | 25,284 |
| Nov 25, 2025 | 223.10 | 236.50 | 224.20 | 234.50 | 234.50 | 5.11% | 46,585 |
| Nov 24, 2025 | 209.30 | 242.50 | 208.80 | 223.10 | 223.10 | 7.21% | 201,234 |
| Nov 23, 2025 | 190.80 | 229.50 | 190.80 | 208.10 | 208.10 | 9.07% | 634,832 |
| Nov 20, 2025 | 188.60 | 197.90 | 188.60 | 190.80 | 190.80 | 1.17% | 18,215 |
| Nov 19, 2025 | 192.90 | 192.90 | 186.50 | 188.60 | 188.60 | -2.23% | 15,633 |
| Nov 18, 2025 | 198.70 | 197.10 | 190.00 | 192.90 | 192.90 | -2.92% | 9,886 |
| Nov 17, 2025 | 202.40 | 202.40 | 196.50 | 198.70 | 198.70 | -1.83% | 13,825 |
| Nov 16, 2025 | 203.20 | 203.40 | 199.70 | 202.40 | 202.40 | -0.39% | 16,053 |
| Nov 13, 2025 | 208.00 | 204.60 | 200.00 | 203.20 | 203.20 | -2.31% | 27,139 |
| Nov 12, 2025 | 205.90 | 209.00 | 204.10 | 208.00 | 208.00 | 2.92% | 28,094 |
| Nov 11, 2025 | 205.00 | 205.00 | 198.00 | 202.10 | 202.10 | -1.41% | 58,339 |
| Nov 10, 2025 | 205.70 | 214.00 | 201.00 | 205.00 | 205.00 | -0.34% | 15,829 |
| Nov 9, 2025 | 202.00 | 215.70 | 201.10 | 205.70 | 205.70 | 1.83% | 22,320 |
| Nov 6, 2025 | 209.70 | 208.70 | 202.00 | 202.00 | 202.00 | -3.67% | 270,953 |
| Nov 5, 2025 | 211.40 | 216.20 | 205.10 | 209.70 | 209.70 | -0.80% | 12,438 |
| Nov 4, 2025 | 216.50 | 220.80 | 207.10 | 211.40 | 211.40 | -2.36% | 12,970 |
| Nov 3, 2025 | 216.50 | 222.30 | 214.90 | 216.50 | 216.50 | - | 11,825 |
| Nov 2, 2025 | 216.60 | 221.00 | 210.00 | 216.50 | 216.50 | -0.05% | 8,414 |
| Oct 30, 2025 | 209.30 | 218.00 | 209.30 | 216.60 | 216.60 | 3.49% | 37,600 |
| Oct 29, 2025 | 210.30 | 211.40 | 207.00 | 209.30 | 209.30 | -0.48% | 23,129 |
| Oct 28, 2025 | 210.90 | 211.80 | 210.00 | 210.30 | 210.30 | -0.28% | 1,158 |
| Oct 27, 2025 | 217.10 | 218.30 | 207.00 | 210.90 | 210.90 | -2.86% | 39,881 |
| Oct 26, 2025 | 212.70 | 220.50 | 216.00 | 217.10 | 217.10 | 2.07% | 11,856 |
| Oct 23, 2025 | 212.10 | 215.20 | 207.00 | 212.70 | 212.70 | 0.28% | 21,209 |
| Oct 22, 2025 | 209.50 | 220.00 | 208.80 | 212.10 | 212.10 | 1.24% | 72,494 |
| Oct 21, 2025 | 209.00 | 225.90 | 205.90 | 209.50 | 209.50 | 0.24% | 67,166 |
| Oct 20, 2025 | 212.30 | 216.50 | 207.70 | 209.00 | 209.00 | -0.95% | 112,296 |
| Oct 19, 2025 | 221.60 | 217.20 | 210.60 | 211.00 | 211.00 | -4.78% | 25,222 |