Bank Hapoalim B.M. (TLV:POLI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 7,637.00
-202.00 (-2.58%)
Mar 9, 2026, 5:25 PM IDT
Bank Hapoalim B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,750.00 | 7,793.00 | 7,588.00 | 7,637.00 | - | -2.58% | 4,031,855 |
| Mar 6, 2026 | 7,965.00 | 7,994.00 | 7,696.00 | 7,839.00 | 7,839.00 | -0.32% | 3,809,036 |
| Mar 5, 2026 | 7,899.00 | 7,941.00 | 7,786.00 | 7,864.00 | 7,864.00 | -1.70% | 5,246,501 |
| Mar 4, 2026 | 7,999.00 | 8,186.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.08% | 7,080,642 |
| Mar 2, 2026 | 8,213.00 | 8,414.00 | 8,094.00 | 8,170.00 | 8,170.00 | 3.43% | 6,179,259 |
| Feb 27, 2026 | 7,700.00 | 7,929.00 | 7,700.00 | 7,899.00 | 7,899.00 | 2.00% | 3,878,820 |
| Feb 26, 2026 | 7,955.00 | 7,982.00 | 7,714.00 | 7,744.00 | 7,744.00 | -2.98% | 3,726,096 |
| Feb 25, 2026 | 8,046.00 | 8,070.00 | 7,851.00 | 7,982.00 | 7,982.00 | -0.32% | 2,462,913 |
| Feb 24, 2026 | 8,204.00 | 8,224.00 | 7,920.00 | 8,008.00 | 8,008.00 | -2.39% | 2,401,994 |
| Feb 23, 2026 | 8,040.00 | 8,225.00 | 8,040.00 | 8,204.00 | 8,204.00 | 2.04% | 2,191,247 |
| Feb 20, 2026 | 8,116.00 | 8,166.00 | 8,026.00 | 8,040.00 | 8,040.00 | -0.94% | 3,298,994 |
| Feb 19, 2026 | 8,253.00 | 8,289.00 | 8,111.00 | 8,116.00 | 8,116.00 | -1.66% | 3,038,328 |
| Feb 18, 2026 | 8,228.00 | 8,350.00 | 8,220.00 | 8,253.00 | 8,253.00 | -0.19% | 1,997,395 |
| Feb 17, 2026 | 8,205.00 | 8,287.00 | 8,126.00 | 8,269.00 | 8,269.00 | 0.43% | 2,128,457 |
| Feb 16, 2026 | 8,310.00 | 8,389.00 | 8,176.00 | 8,234.00 | 8,234.00 | -0.72% | 3,112,553 |
| Feb 13, 2026 | 8,400.00 | 8,404.00 | 8,260.00 | 8,294.00 | 8,294.00 | -1.60% | 2,596,313 |
| Feb 12, 2026 | 8,280.00 | 8,498.00 | 8,239.00 | 8,429.00 | 8,429.00 | 1.85% | 4,443,983 |
| Feb 11, 2026 | 8,300.00 | 8,300.00 | 8,170.00 | 8,276.00 | 8,276.00 | -0.05% | 2,764,590 |
| Feb 10, 2026 | 8,170.00 | 8,282.00 | 8,086.00 | 8,280.00 | 8,280.00 | 2.22% | 3,201,957 |
| Feb 9, 2026 | 7,971.00 | 8,100.00 | 7,935.00 | 8,100.00 | 8,100.00 | 2.25% | 2,694,207 |
| Feb 6, 2026 | 7,884.00 | 7,986.00 | 7,784.00 | 7,922.00 | 7,922.00 | 0.48% | 2,209,919 |
| Feb 5, 2026 | 8,060.00 | 8,100.00 | 7,884.00 | 7,884.00 | 7,884.00 | -2.07% | 8,512,603 |
| Feb 4, 2026 | 7,929.00 | 8,075.00 | 7,895.00 | 8,051.00 | 8,051.00 | 2.01% | 2,553,498 |
| Feb 3, 2026 | 7,833.00 | 7,944.00 | 7,830.00 | 7,892.00 | 7,892.00 | 1.26% | 2,099,175 |
| Feb 2, 2026 | 7,625.00 | 7,819.00 | 7,569.00 | 7,794.00 | 7,794.00 | 1.39% | 3,103,271 |
| Jan 30, 2026 | 7,622.00 | 7,735.00 | 7,621.00 | 7,687.00 | 7,687.00 | 1.26% | 2,000,287 |
| Jan 29, 2026 | 7,676.00 | 7,727.00 | 7,580.00 | 7,591.00 | 7,591.00 | -1.11% | 1,756,111 |
| Jan 28, 2026 | 7,859.00 | 7,878.00 | 7,676.00 | 7,676.00 | 7,676.00 | -2.14% | 1,828,193 |
| Jan 27, 2026 | 7,824.00 | 7,897.00 | 7,807.00 | 7,844.00 | 7,844.00 | 0.44% | 1,510,003 |
| Jan 26, 2026 | 7,740.00 | 7,810.00 | 7,704.00 | 7,810.00 | 7,810.00 | 1.30% | 1,965,753 |
| Jan 23, 2026 | 7,735.00 | 7,774.00 | 7,641.00 | 7,710.00 | 7,710.00 | -0.32% | 3,141,125 |
| Jan 22, 2026 | 7,777.00 | 7,823.00 | 7,688.00 | 7,735.00 | 7,735.00 | 0.13% | 2,165,769 |
| Jan 21, 2026 | 7,812.00 | 7,855.00 | 7,660.00 | 7,725.00 | 7,725.00 | -0.80% | 2,800,924 |
| Jan 20, 2026 | 7,969.00 | 7,983.00 | 7,737.00 | 7,787.00 | 7,787.00 | -2.11% | 2,461,548 |
| Jan 19, 2026 | 7,910.00 | 8,006.00 | 7,882.00 | 7,955.00 | 7,955.00 | 0.06% | 3,011,414 |
| Jan 16, 2026 | 8,004.00 | 8,050.00 | 7,925.00 | 7,950.00 | 7,950.00 | -0.21% | 2,337,904 |
| Jan 15, 2026 | 7,883.00 | 7,982.00 | 7,763.00 | 7,967.00 | 7,967.00 | 1.07% | 2,422,020 |
| Jan 14, 2026 | 7,657.00 | 7,883.00 | 7,632.00 | 7,883.00 | 7,883.00 | 3.36% | 3,443,626 |
| Jan 13, 2026 | 7,650.00 | 7,681.00 | 7,510.00 | 7,627.00 | 7,627.00 | -0.38% | 2,651,517 |
| Jan 12, 2026 | 7,653.00 | 7,715.00 | 7,599.00 | 7,656.00 | 7,656.00 | -0.21% | 2,691,251 |
| Jan 9, 2026 | 7,560.00 | 7,673.00 | 7,541.00 | 7,672.00 | 7,672.00 | 2.20% | 1,821,015 |
| Jan 8, 2026 | 7,590.00 | 7,655.00 | 7,453.00 | 7,507.00 | 7,507.00 | -1.09% | 3,289,577 |
| Jan 7, 2026 | 7,516.00 | 7,635.00 | 7,480.00 | 7,590.00 | 7,590.00 | 0.28% | 4,439,142 |
| Jan 6, 2026 | 7,300.00 | 7,575.00 | 7,235.00 | 7,569.00 | 7,569.00 | 4.13% | 3,390,153 |
| Jan 5, 2026 | 7,520.00 | 7,566.00 | 7,269.00 | 7,269.00 | 7,269.00 | -2.35% | 3,976,948 |
| Jan 1, 2026 | 7,152.00 | 7,444.00 | 7,152.00 | 7,444.00 | 7,444.00 | 3.32% | 1,678,303 |
| Dec 31, 2025 | 7,298.00 | 7,308.00 | 7,167.00 | 7,205.00 | 7,205.00 | -1.27% | 2,572,631 |
| Dec 30, 2025 | 7,199.00 | 7,325.00 | 7,199.00 | 7,298.00 | 7,298.00 | 1.05% | 2,655,379 |
| Dec 29, 2025 | 7,078.00 | 7,222.00 | 7,066.00 | 7,222.00 | 7,222.00 | 2.02% | 3,673,481 |
| Dec 28, 2025 | 7,140.00 | 7,259.00 | 7,079.00 | 7,079.00 | 7,079.00 | -0.85% | 1,749,940 |
| Dec 25, 2025 | 7,433.00 | 7,461.00 | 7,140.00 | 7,140.00 | 7,140.00 | -4.03% | 2,878,846 |
| Dec 24, 2025 | 7,545.00 | 7,562.00 | 7,387.00 | 7,440.00 | 7,440.00 | -1.20% | 2,589,447 |
| Dec 23, 2025 | 7,629.00 | 7,631.00 | 7,505.00 | 7,530.00 | 7,530.00 | -1.30% | 4,039,755 |
| Dec 22, 2025 | 7,500.00 | 7,652.00 | 7,500.00 | 7,629.00 | 7,629.00 | 1.73% | 3,513,795 |
| Dec 21, 2025 | 7,540.00 | 7,553.00 | 7,461.00 | 7,499.00 | 7,499.00 | -1.04% | 1,101,997 |
| Dec 18, 2025 | 7,549.00 | 7,636.00 | 7,520.00 | 7,578.00 | 7,578.00 | 0.57% | 4,579,511 |
| Dec 17, 2025 | 7,580.00 | 7,607.00 | 7,516.00 | 7,535.00 | 7,535.00 | -0.44% | 5,394,490 |
| Dec 16, 2025 | 7,634.00 | 7,690.00 | 7,568.00 | 7,568.00 | 7,568.00 | -1.70% | 4,401,992 |
| Dec 15, 2025 | 7,628.00 | 7,811.00 | 7,610.00 | 7,699.00 | 7,699.00 | 0.80% | 6,097,523 |
| Dec 14, 2025 | 7,600.00 | 7,669.00 | 7,600.00 | 7,638.00 | 7,638.00 | -0.21% | 1,285,124 |
| Dec 11, 2025 | 7,552.00 | 7,731.00 | 7,547.00 | 7,654.00 | 7,654.00 | 0.92% | 3,053,349 |
| Dec 10, 2025 | 7,479.00 | 7,590.00 | 7,421.00 | 7,584.00 | 7,584.00 | 1.40% | 3,418,411 |
| Dec 9, 2025 | 7,462.00 | 7,491.00 | 7,417.00 | 7,479.00 | 7,479.00 | -0.15% | 3,941,262 |
| Dec 8, 2025 | 7,480.00 | 7,515.00 | 7,411.00 | 7,490.00 | 7,490.00 | 0.13% | 3,185,211 |
| Dec 7, 2025 | 7,350.00 | 7,480.00 | 7,329.00 | 7,480.00 | 7,480.00 | 2.09% | 1,254,695 |
| Dec 4, 2025 | 7,196.00 | 7,327.00 | 7,183.00 | 7,327.00 | 7,327.00 | 2.29% | 4,027,012 |
| Dec 3, 2025 | 7,240.00 | 7,337.00 | 7,163.00 | 7,163.00 | 7,163.00 | -0.94% | 5,311,276 |
| Dec 2, 2025 | 7,118.00 | 7,239.00 | 7,076.00 | 7,231.00 | 7,231.00 | 1.85% | 3,434,918 |
| Dec 1, 2025 | 7,068.00 | 7,100.00 | 7,014.00 | 7,100.00 | 7,100.00 | - | 2,953,148 |
| Nov 30, 2025 | 6,977.00 | 7,100.00 | 6,967.00 | 7,100.00 | 7,100.00 | 1.04% | 1,556,353 |
| Nov 27, 2025 | 7,020.00 | 7,029.00 | 6,925.00 | 7,027.00 | 6,943.19 | 0.62% | 3,404,629 |
| Nov 26, 2025 | 6,968.00 | 7,039.00 | 6,912.00 | 6,984.00 | 6,900.70 | 0.58% | 1,600,267 |
| Nov 25, 2025 | 6,957.00 | 6,979.00 | 6,911.00 | 6,944.00 | 6,861.18 | 0.29% | 1,273,302 |
| Nov 24, 2025 | 6,950.00 | 6,987.00 | 6,880.00 | 6,924.00 | 6,841.42 | -0.09% | 3,804,780 |
| Nov 23, 2025 | 6,885.00 | 7,005.00 | 6,885.00 | 6,930.00 | 6,847.35 | 0.29% | 1,417,385 |
| Nov 20, 2025 | 7,048.00 | 7,048.00 | 6,875.00 | 6,910.00 | 6,827.59 | -1.13% | 2,724,972 |
| Nov 19, 2025 | 6,910.00 | 7,006.00 | 6,863.00 | 6,989.00 | 6,905.64 | 1.72% | 2,573,128 |
| Nov 18, 2025 | 6,943.00 | 6,999.00 | 6,839.00 | 6,871.00 | 6,789.05 | -1.04% | 2,678,921 |
| Nov 17, 2025 | 7,051.00 | 7,180.00 | 6,931.00 | 6,943.00 | 6,860.19 | -1.38% | 2,819,888 |
| Nov 16, 2025 | 6,930.00 | 7,040.00 | 6,904.00 | 7,040.00 | 6,956.04 | 1.59% | 1,155,127 |
| Nov 13, 2025 | 7,006.00 | 7,038.00 | 6,878.00 | 6,930.00 | 6,847.35 | -0.50% | 2,076,175 |
| Nov 12, 2025 | 6,800.00 | 7,000.00 | 6,791.00 | 6,965.00 | 6,881.93 | 2.61% | 4,239,675 |
| Nov 11, 2025 | 6,676.00 | 6,847.00 | 6,671.00 | 6,788.00 | 6,707.04 | 1.37% | 3,466,444 |
| Nov 10, 2025 | 6,709.00 | 6,723.00 | 6,654.00 | 6,696.00 | 6,616.14 | 0.37% | 2,968,445 |
| Nov 9, 2025 | 6,650.00 | 6,750.00 | 6,650.00 | 6,671.00 | 6,591.44 | 0.57% | 1,259,979 |
| Nov 6, 2025 | 6,675.00 | 6,764.00 | 6,633.00 | 6,633.00 | 6,553.89 | 0.12% | 8,826,909 |
| Nov 5, 2025 | 6,677.00 | 6,694.00 | 6,608.00 | 6,625.00 | 6,545.99 | -0.53% | 4,010,839 |
| Nov 4, 2025 | 6,760.00 | 6,806.00 | 6,597.00 | 6,660.00 | 6,580.57 | -1.93% | 4,849,829 |
| Nov 3, 2025 | 6,640.00 | 6,804.00 | 6,571.00 | 6,791.00 | 6,710.01 | 2.74% | 3,238,087 |
| Nov 2, 2025 | 6,645.00 | 6,665.00 | 6,571.00 | 6,610.00 | 6,531.16 | -0.30% | 976,680 |
| Oct 30, 2025 | 6,616.00 | 6,640.00 | 6,572.00 | 6,630.00 | 6,550.93 | 0.97% | 7,547,769 |
| Oct 29, 2025 | 6,527.00 | 6,580.00 | 6,503.00 | 6,566.00 | 6,487.69 | 1.09% | 2,246,772 |
| Oct 28, 2025 | 6,508.00 | 6,560.00 | 6,451.00 | 6,495.00 | 6,417.54 | -0.18% | 2,411,778 |
| Oct 27, 2025 | 6,488.00 | 6,545.00 | 6,481.00 | 6,507.00 | 6,429.39 | 0.54% | 2,867,132 |
| Oct 26, 2025 | 6,530.00 | 6,539.00 | 6,450.00 | 6,472.00 | 6,394.81 | -0.19% | 1,076,839 |
| Oct 23, 2025 | 6,443.00 | 6,513.00 | 6,407.00 | 6,484.00 | 6,406.67 | - | 2,995,679 |
| Oct 22, 2025 | 6,399.00 | 6,491.00 | 6,374.00 | 6,484.00 | 6,406.67 | 1.61% | 2,087,982 |
| Oct 21, 2025 | 6,481.00 | 6,481.00 | 6,342.00 | 6,381.00 | 6,304.90 | -1.54% | 2,052,139 |
| Oct 20, 2025 | 6,302.00 | 6,481.00 | 6,301.00 | 6,481.00 | 6,403.70 | 3.86% | 2,925,855 |
| Oct 19, 2025 | 6,288.00 | 6,290.00 | 6,160.00 | 6,240.00 | 6,165.58 | -0.24% | 2,014,838 |