Phinergy Ltd. (TLV:PNRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 254.00
+16.90 (7.13%)
Mar 9, 2026, 5:26 PM IDT
Phinergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 234.60 | 245.70 | 222.10 | 240.80 | - | 1.56% | 1,030,690 |
| Mar 6, 2026 | 240.50 | 244.50 | 237.00 | 237.10 | 237.10 | -1.41% | 461,163 |
| Mar 5, 2026 | 244.80 | 248.60 | 235.60 | 240.50 | 240.50 | 3.00% | 1,480,541 |
| Mar 4, 2026 | 240.00 | 254.00 | 232.40 | 233.50 | 233.50 | -2.71% | 3,691,210 |
| Mar 2, 2026 | 238.00 | 245.00 | 234.40 | 240.00 | 240.00 | 3.45% | 1,101,240 |
| Feb 27, 2026 | 238.80 | 241.00 | 222.90 | 232.00 | 232.00 | -0.43% | 739,676 |
| Feb 26, 2026 | 239.00 | 246.30 | 225.00 | 233.00 | 233.00 | -1.73% | 500,805 |
| Feb 25, 2026 | 242.70 | 246.30 | 225.00 | 237.10 | 237.10 | -1.58% | 1,526,506 |
| Feb 24, 2026 | 251.10 | 255.00 | 230.00 | 240.90 | 240.90 | -5.53% | 1,984,573 |
| Feb 23, 2026 | 265.30 | 269.00 | 249.00 | 255.00 | 255.00 | -1.16% | 2,306,884 |
| Feb 20, 2026 | 254.00 | 262.20 | 244.00 | 258.00 | 258.00 | 0.74% | 1,225,193 |
| Feb 19, 2026 | 202.90 | 268.00 | 190.00 | 256.10 | 256.10 | 31.87% | 10,105,500 |
| Feb 18, 2026 | 199.20 | 208.00 | 185.00 | 194.20 | 194.20 | -2.51% | 1,922,449 |
| Feb 17, 2026 | 205.30 | 207.50 | 197.00 | 199.20 | 199.20 | -3.30% | 1,387,685 |
| Feb 16, 2026 | 178.40 | 206.10 | 178.40 | 206.00 | 206.00 | 15.47% | 3,139,220 |
| Feb 13, 2026 | 172.10 | 186.00 | 166.70 | 178.40 | 178.40 | 3.66% | 1,268,607 |
| Feb 12, 2026 | 174.00 | 177.10 | 162.10 | 172.10 | 172.10 | 0.06% | 1,315,622 |
| Feb 11, 2026 | 177.50 | 186.80 | 171.00 | 172.00 | 172.00 | -4.34% | 1,320,917 |
| Feb 10, 2026 | 155.00 | 179.80 | 154.00 | 179.80 | 179.80 | 18.06% | 3,616,004 |
| Feb 9, 2026 | 157.00 | 172.00 | 152.00 | 152.30 | 152.30 | -1.30% | 1,752,821 |
| Feb 6, 2026 | 158.60 | 160.00 | 148.00 | 154.30 | 154.30 | -2.22% | 258,731 |
| Feb 5, 2026 | 171.30 | 171.30 | 155.80 | 157.80 | 157.80 | -7.88% | 859,816 |
| Feb 4, 2026 | 177.20 | 180.00 | 169.50 | 171.30 | 171.30 | -3.33% | 838,013 |
| Feb 3, 2026 | 175.60 | 184.20 | 172.90 | 177.20 | 177.20 | 2.43% | 1,633,460 |
| Feb 2, 2026 | 160.20 | 173.00 | 157.00 | 173.00 | 173.00 | 4.85% | 1,014,939 |
| Jan 30, 2026 | 175.90 | 179.90 | 165.00 | 165.00 | 165.00 | -6.20% | 660,005 |
| Jan 29, 2026 | 175.40 | 191.00 | 173.00 | 175.90 | 175.90 | 1.68% | 2,717,431 |
| Jan 28, 2026 | 157.50 | 173.00 | 151.00 | 173.00 | 173.00 | 24.73% | 3,354,148 |
| Jan 27, 2026 | 147.90 | 147.90 | 137.50 | 138.70 | 138.70 | -3.88% | 286,557 |
| Jan 26, 2026 | 142.10 | 149.00 | 142.10 | 144.30 | 144.30 | -1.10% | 256,174 |
| Jan 23, 2026 | 146.80 | 146.90 | 140.00 | 145.90 | 145.90 | 4.74% | 385,003 |
| Jan 22, 2026 | 131.70 | 141.00 | 131.10 | 139.30 | 139.30 | 7.40% | 763,477 |
| Jan 21, 2026 | 140.00 | 142.70 | 126.00 | 129.70 | 129.70 | -4.42% | 1,068,712 |
| Jan 20, 2026 | 142.80 | 143.30 | 135.10 | 135.70 | 135.70 | -4.91% | 442,307 |
| Jan 19, 2026 | 146.40 | 146.40 | 138.30 | 142.70 | 142.70 | -2.53% | 456,180 |
| Jan 16, 2026 | 148.60 | 151.90 | 144.50 | 146.40 | 146.40 | -1.01% | 163,035 |
| Jan 15, 2026 | 153.90 | 155.00 | 141.00 | 147.90 | 147.90 | -0.47% | 788,995 |
| Jan 14, 2026 | 157.80 | 162.00 | 143.90 | 148.60 | 148.60 | -0.73% | 1,281,295 |
| Jan 13, 2026 | 166.00 | 166.00 | 147.00 | 149.70 | 149.70 | -10.57% | 2,104,319 |
| Jan 12, 2026 | 165.00 | 172.70 | 159.00 | 167.40 | 167.40 | 0.18% | 2,867,681 |
| Jan 9, 2026 | 165.40 | 168.90 | 165.20 | 167.10 | 167.10 | 3.85% | 1,619,377 |
| Jan 8, 2026 | 164.50 | 164.50 | 155.00 | 160.90 | 160.90 | -10.31% | 2,033,473 |
| Jan 7, 2026 | 194.80 | 194.80 | 177.30 | 179.40 | 179.40 | -4.37% | 313,746 |
| Jan 6, 2026 | 187.70 | 190.00 | 181.80 | 187.60 | 187.60 | -0.05% | 298,896 |
| Jan 5, 2026 | 196.00 | 196.00 | 184.30 | 187.70 | 187.70 | -3.20% | 272,062 |
| Jan 1, 2026 | 185.00 | 196.00 | 176.00 | 193.90 | 193.90 | 8.38% | 332,986 |
| Dec 31, 2025 | 192.60 | 192.60 | 175.00 | 178.90 | 178.90 | -5.74% | 263,081 |
| Dec 30, 2025 | 186.00 | 191.80 | 183.00 | 189.80 | 189.80 | 2.59% | 268,607 |
| Dec 29, 2025 | 193.50 | 194.90 | 180.20 | 185.00 | 185.00 | -4.39% | 259,008 |
| Dec 28, 2025 | 182.90 | 194.60 | 182.90 | 193.50 | 193.50 | 7.92% | 425,208 |
| Dec 25, 2025 | 178.40 | 183.80 | 172.00 | 179.30 | 179.30 | 4.79% | 384,001 |
| Dec 24, 2025 | 167.60 | 175.00 | 162.10 | 171.10 | 171.10 | 2.09% | 265,878 |
| Dec 23, 2025 | 175.20 | 176.70 | 165.00 | 167.60 | 167.60 | -4.34% | 190,776 |
| Dec 22, 2025 | 184.70 | 187.60 | 172.10 | 175.20 | 175.20 | -5.09% | 489,430 |
| Dec 21, 2025 | 178.00 | 189.00 | 178.00 | 184.60 | 184.60 | 5.37% | 414,639 |
| Dec 18, 2025 | 166.50 | 177.00 | 160.00 | 175.20 | 175.20 | 5.23% | 454,848 |
| Dec 17, 2025 | 156.30 | 169.00 | 156.40 | 166.50 | 166.50 | 6.53% | 475,911 |
| Dec 16, 2025 | 152.00 | 157.80 | 147.00 | 156.30 | 156.30 | 0.26% | 636,296 |
| Dec 15, 2025 | 147.40 | 162.10 | 146.70 | 155.90 | 155.90 | 5.77% | 601,773 |
| Dec 14, 2025 | 152.50 | 152.50 | 144.00 | 147.40 | 147.40 | -3.34% | 224,659 |
| Dec 11, 2025 | 145.00 | 154.80 | 144.00 | 152.50 | 152.50 | 2.69% | 566,616 |
| Dec 10, 2025 | 148.00 | 170.00 | 140.60 | 148.50 | 148.50 | 1.37% | 2,759,743 |
| Dec 9, 2025 | 144.30 | 150.10 | 141.50 | 146.50 | 146.50 | 1.52% | 904,992 |
| Dec 8, 2025 | 145.00 | 145.00 | 140.40 | 144.30 | 144.30 | 0.42% | 306,058 |
| Dec 7, 2025 | 140.30 | 147.80 | 140.30 | 143.70 | 143.70 | 2.42% | 1,721,876 |
| Dec 4, 2025 | 145.00 | 147.00 | 137.20 | 140.30 | 140.30 | 2.41% | 361,456 |
| Dec 3, 2025 | 135.00 | 145.80 | 131.50 | 137.00 | 137.00 | 5.14% | 461,691 |
| Dec 2, 2025 | 127.50 | 133.50 | 127.50 | 130.30 | 130.30 | 2.20% | 51,877 |
| Dec 1, 2025 | 126.90 | 135.00 | 125.10 | 127.50 | 127.50 | 0.47% | 211,661 |
| Nov 30, 2025 | 135.00 | 135.00 | 125.00 | 126.90 | 126.90 | -3.94% | 217,622 |
| Nov 27, 2025 | 130.10 | 135.00 | 129.80 | 132.10 | 132.10 | 1.54% | 130,730 |
| Nov 26, 2025 | 128.20 | 132.00 | 128.20 | 130.10 | 130.10 | 1.56% | 156,649 |
| Nov 25, 2025 | 135.00 | 138.80 | 126.00 | 128.10 | 128.10 | 11.20% | 667,959 |
| Nov 24, 2025 | 115.50 | 116.10 | 115.00 | 115.20 | 115.20 | -0.26% | 63,963 |
| Nov 23, 2025 | 118.00 | 120.00 | 115.00 | 115.50 | 115.50 | -2.12% | 56,581 |
| Nov 20, 2025 | 118.80 | 120.70 | 115.80 | 118.00 | 118.00 | -0.67% | 96,086 |
| Nov 19, 2025 | 124.80 | 128.20 | 117.60 | 118.80 | 118.80 | -0.34% | 65,224 |
| Nov 18, 2025 | 128.80 | 129.90 | 118.00 | 119.20 | 119.20 | -4.49% | 146,984 |
| Nov 17, 2025 | 127.00 | 127.40 | 123.70 | 124.80 | 124.80 | -2.04% | 28,172 |
| Nov 16, 2025 | 131.70 | 132.80 | 126.20 | 127.40 | 127.40 | -3.26% | 48,917 |
| Nov 13, 2025 | 134.90 | 134.90 | 129.10 | 131.70 | 131.70 | -2.37% | 125,423 |
| Nov 12, 2025 | 135.30 | 138.30 | 131.50 | 134.90 | 134.90 | -0.30% | 196,911 |
| Nov 11, 2025 | 134.90 | 137.90 | 130.00 | 135.30 | 135.30 | 0.30% | 180,455 |
| Nov 10, 2025 | 134.00 | 135.90 | 130.10 | 134.90 | 134.90 | -2.95% | 74,499 |
| Nov 9, 2025 | 142.70 | 142.70 | 133.60 | 139.00 | 139.00 | -0.14% | 2,213 |
| Nov 6, 2025 | 135.00 | 141.00 | 133.80 | 139.20 | 139.20 | 2.73% | 306,992 |
| Nov 5, 2025 | 139.50 | 142.00 | 135.00 | 135.50 | 135.50 | -2.87% | 59,140 |
| Nov 4, 2025 | 138.10 | 142.90 | 138.00 | 139.50 | 139.50 | 1.01% | 25,360 |
| Nov 3, 2025 | 143.00 | 145.50 | 136.00 | 138.10 | 138.10 | -3.56% | 141,636 |
| Nov 2, 2025 | 139.40 | 148.60 | 139.00 | 143.20 | 143.20 | 4.68% | 107,890 |
| Oct 30, 2025 | 154.00 | 154.00 | 135.00 | 136.80 | 136.80 | -9.10% | 267,869 |
| Oct 29, 2025 | 158.00 | 158.00 | 148.50 | 150.50 | 150.50 | 2.24% | 361,591 |
| Oct 28, 2025 | 144.00 | 162.30 | 142.00 | 147.20 | 147.20 | 2.22% | 1,575,514 |
| Oct 27, 2025 | 134.00 | 149.20 | 131.00 | 144.00 | 144.00 | 22.24% | 1,833,108 |
| Oct 26, 2025 | 119.70 | 122.50 | 117.00 | 117.80 | 117.80 | -1.59% | 125,793 |
| Oct 23, 2025 | 122.50 | 122.50 | 118.00 | 119.70 | 119.70 | -0.99% | 55,809 |
| Oct 22, 2025 | 122.50 | 122.50 | 116.00 | 120.90 | 120.90 | -0.17% | 188,486 |
| Oct 21, 2025 | 126.70 | 126.30 | 120.70 | 121.10 | 121.10 | -4.42% | 274,803 |
| Oct 20, 2025 | 132.90 | 132.90 | 126.20 | 126.70 | 126.70 | -3.65% | 168,500 |
| Oct 19, 2025 | 132.50 | 133.20 | 131.00 | 131.50 | 131.50 | - | 55,633 |