Phinergy Ltd. (TLV:PNRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 161.50
+7.70 (5.01%)
Apr 28, 2026, 5:27 PM IDT
Phinergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 164.40 | 167.60 | 152.80 | 153.80 | 153.80 | -6.45% | 903,448 |
| Apr 24, 2026 | 170.00 | 172.20 | 152.10 | 164.40 | 164.40 | -1.85% | 1,698,486 |
| Apr 23, 2026 | 183.50 | 185.00 | 155.00 | 167.50 | 167.50 | -8.72% | 2,590,471 |
| Apr 20, 2026 | 185.90 | 186.80 | 179.00 | 183.50 | 183.50 | 1.49% | 336,341 |
| Apr 17, 2026 | 183.40 | 189.60 | 179.00 | 180.80 | 180.80 | -1.42% | 284,414 |
| Apr 16, 2026 | 205.00 | 205.00 | 182.00 | 183.40 | 183.40 | -6.33% | 931,093 |
| Apr 15, 2026 | 205.00 | 207.70 | 194.70 | 195.80 | 195.80 | -4.49% | 985,293 |
| Apr 14, 2026 | 200.40 | 205.70 | 199.50 | 205.00 | 205.00 | 1.59% | 1,527,217 |
| Apr 13, 2026 | 200.40 | 202.90 | 198.60 | 201.80 | 201.80 | 0.70% | 791,002 |
| Apr 10, 2026 | 203.90 | 205.10 | 200.10 | 200.40 | 200.40 | -1.72% | 1,673,236 |
| Apr 9, 2026 | 202.80 | 204.90 | 191.00 | 203.90 | 203.90 | 3.35% | 1,291,705 |
| Apr 6, 2026 | 202.00 | 207.90 | 193.40 | 197.30 | 197.30 | 3.84% | 1,192,921 |
| Apr 3, 2026 | 184.00 | 194.20 | 180.30 | 190.00 | 190.00 | 3.26% | 832,981 |
| Mar 31, 2026 | 185.00 | 190.80 | 178.50 | 184.00 | 184.00 | -1.02% | 640,665 |
| Mar 30, 2026 | 192.00 | 196.10 | 179.30 | 185.90 | 185.90 | -0.59% | 828,124 |
| Mar 27, 2026 | 196.70 | 198.00 | 184.00 | 187.00 | 187.00 | -4.93% | 570,762 |
| Mar 26, 2026 | 193.20 | 198.80 | 190.00 | 196.70 | 196.70 | 1.81% | 643,098 |
| Mar 25, 2026 | 204.00 | 207.10 | 185.50 | 193.20 | 193.20 | -6.89% | 1,727,295 |
| Mar 24, 2026 | 222.90 | 222.90 | 202.30 | 207.50 | 207.50 | -3.22% | 494,670 |
| Mar 23, 2026 | 210.00 | 218.00 | 204.00 | 214.40 | 214.40 | 1.08% | 479,102 |
| Mar 20, 2026 | 212.00 | 217.00 | 205.00 | 212.10 | 212.10 | 0.05% | 1,066,419 |
| Mar 19, 2026 | 227.60 | 227.60 | 212.00 | 212.00 | 212.00 | -6.85% | 2,343,613 |
| Mar 18, 2026 | 248.00 | 248.00 | 226.50 | 227.60 | 227.60 | -1.51% | 588,941 |
| Mar 17, 2026 | 233.00 | 234.90 | 220.10 | 231.10 | 231.10 | -0.04% | 560,904 |
| Mar 16, 2026 | 235.00 | 235.10 | 226.70 | 231.20 | 231.20 | -1.28% | 935,473 |
| Mar 13, 2026 | 236.80 | 241.00 | 231.20 | 234.20 | 234.20 | -0.64% | 475,887 |
| Mar 12, 2026 | 240.00 | 240.00 | 229.00 | 235.70 | 235.70 | -0.17% | 692,244 |
| Mar 11, 2026 | 246.30 | 252.30 | 232.10 | 236.10 | 236.10 | -5.18% | 1,362,448 |
| Mar 10, 2026 | 254.80 | 259.90 | 244.70 | 249.00 | 249.00 | -1.97% | 2,806,005 |
| Mar 9, 2026 | 234.60 | 254.10 | 222.10 | 254.00 | 254.00 | 7.13% | 3,612,135 |
| 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 |