Bank Hapoalim B.M. (TLV:POLI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 7,958.00
+43.00 (0.54%)
Apr 28, 2026, 5:27 PM IDT
Bank Hapoalim B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,940.00 | 8,020.00 | 7,912.00 | 7,958.00 | 7,958.00 | 0.54% | 2,885,938 |
| Apr 27, 2026 | 7,944.00 | 8,094.00 | 7,896.00 | 7,915.00 | 7,915.00 | -0.28% | 2,096,563 |
| Apr 24, 2026 | 8,155.00 | 8,162.00 | 7,937.00 | 7,937.00 | 7,937.00 | -3.58% | 3,665,856 |
| Apr 23, 2026 | 8,111.00 | 8,232.00 | 8,022.00 | 8,232.00 | 8,232.00 | 2.62% | 2,728,230 |
| Apr 20, 2026 | 7,960.00 | 8,083.00 | 7,889.00 | 8,022.00 | 8,022.00 | 0.25% | 2,740,061 |
| Apr 17, 2026 | 7,954.00 | 8,044.00 | 7,922.00 | 8,002.00 | 8,002.00 | 1.29% | 1,150,769 |
| Apr 16, 2026 | 8,130.00 | 8,178.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 3,368,573 |
| Apr 15, 2026 | 8,098.00 | 8,198.00 | 8,024.00 | 8,100.00 | 8,100.00 | - | 2,848,861 |
| Apr 14, 2026 | 7,948.00 | 8,100.00 | 7,930.00 | 8,100.00 | 8,100.00 | 3.18% | 2,361,381 |
| Apr 13, 2026 | 7,960.00 | 7,962.00 | 7,825.00 | 7,850.00 | 7,850.00 | -2.12% | 2,495,697 |
| Apr 10, 2026 | 7,841.00 | 8,020.00 | 7,758.00 | 8,020.00 | 8,020.00 | 2.83% | 2,216,164 |
| Apr 9, 2026 | 7,837.00 | 7,872.00 | 7,676.00 | 7,799.00 | 7,799.00 | 1.71% | 3,677,570 |
| Apr 6, 2026 | 7,450.00 | 7,668.00 | 7,436.00 | 7,668.00 | 7,668.00 | 2.24% | 1,628,780 |
| Apr 3, 2026 | 7,413.00 | 7,530.00 | 7,375.00 | 7,500.00 | 7,500.00 | 2.29% | 2,093,252 |
| Mar 31, 2026 | 7,184.00 | 7,350.00 | 7,145.00 | 7,332.00 | 7,332.00 | 3.59% | 4,239,541 |
| Mar 30, 2026 | 7,400.00 | 7,435.00 | 7,078.00 | 7,078.00 | 7,078.00 | -4.53% | 3,898,578 |
| Mar 27, 2026 | 7,517.00 | 7,580.00 | 7,403.00 | 7,414.00 | 7,414.00 | -2.73% | 4,683,817 |
| Mar 26, 2026 | 7,692.00 | 7,692.00 | 7,552.00 | 7,622.00 | 7,622.00 | -0.48% | 1,745,374 |
| Mar 25, 2026 | 7,670.00 | 7,751.00 | 7,607.00 | 7,659.00 | 7,659.00 | 0.37% | 2,606,092 |
| Mar 24, 2026 | 7,707.00 | 7,766.00 | 7,573.00 | 7,631.00 | 7,631.00 | -1.36% | 2,652,217 |
| Mar 23, 2026 | 7,644.00 | 7,890.00 | 7,567.00 | 7,736.00 | 7,736.00 | 0.69% | 3,360,122 |
| Mar 20, 2026 | 7,853.00 | 7,922.00 | 7,683.00 | 7,683.00 | 7,683.00 | -1.51% | 3,579,004 |
| Mar 19, 2026 | 7,788.00 | 7,996.00 | 7,737.00 | 7,801.00 | 7,801.00 | 0.05% | 3,292,269 |
| Mar 18, 2026 | 7,740.00 | 7,853.00 | 7,729.00 | 7,797.00 | 7,797.00 | 1.09% | 2,319,537 |
| Mar 17, 2026 | 7,570.00 | 7,755.00 | 7,500.00 | 7,713.00 | 7,713.00 | 2.02% | 2,550,930 |
| Mar 16, 2026 | 7,699.00 | 7,719.00 | 7,540.00 | 7,560.00 | 7,560.00 | -2.82% | 2,433,391 |
| Mar 13, 2026 | 7,780.00 | 7,852.00 | 7,684.00 | 7,779.00 | 7,703.50 | -0.10% | 2,225,647 |
| Mar 12, 2026 | 7,920.00 | 7,963.00 | 7,773.00 | 7,787.00 | 7,711.43 | -2.97% | 3,929,085 |
| Mar 11, 2026 | 7,783.00 | 8,040.00 | 7,726.00 | 8,025.00 | 7,947.12 | 3.28% | 4,740,735 |
| Mar 10, 2026 | 7,702.00 | 7,862.00 | 7,702.00 | 7,770.00 | 7,694.59 | 1.74% | 4,409,885 |
| Mar 9, 2026 | 7,750.00 | 7,793.00 | 7,588.00 | 7,637.00 | 7,562.88 | -2.58% | 4,031,855 |
| Mar 6, 2026 | 7,965.00 | 7,994.00 | 7,696.00 | 7,839.00 | 7,762.92 | -0.32% | 3,809,036 |
| Mar 5, 2026 | 7,899.00 | 7,941.00 | 7,786.00 | 7,864.00 | 7,787.68 | -1.70% | 5,246,501 |
| Mar 4, 2026 | 7,999.00 | 8,186.00 | 7,900.00 | 8,000.00 | 7,922.36 | -2.08% | 7,080,642 |
| Mar 2, 2026 | 8,213.00 | 8,414.00 | 8,094.00 | 8,170.00 | 8,090.71 | 3.43% | 6,179,259 |
| Feb 27, 2026 | 7,700.00 | 7,929.00 | 7,700.00 | 7,899.00 | 7,822.34 | 2.00% | 3,878,820 |
| Feb 26, 2026 | 7,955.00 | 7,982.00 | 7,714.00 | 7,744.00 | 7,668.84 | -2.98% | 3,726,096 |
| Feb 25, 2026 | 8,046.00 | 8,070.00 | 7,851.00 | 7,982.00 | 7,904.53 | -0.32% | 2,462,913 |
| Feb 24, 2026 | 8,204.00 | 8,224.00 | 7,920.00 | 8,008.00 | 7,930.28 | -2.39% | 2,401,994 |
| Feb 23, 2026 | 8,040.00 | 8,225.00 | 8,040.00 | 8,204.00 | 8,124.38 | 2.04% | 2,191,247 |
| Feb 20, 2026 | 8,116.00 | 8,166.00 | 8,026.00 | 8,040.00 | 7,961.97 | -0.94% | 3,298,994 |
| Feb 19, 2026 | 8,253.00 | 8,289.00 | 8,111.00 | 8,116.00 | 8,037.23 | -1.66% | 3,038,328 |
| Feb 18, 2026 | 8,228.00 | 8,350.00 | 8,220.00 | 8,253.00 | 8,172.90 | -0.19% | 1,997,395 |
| Feb 17, 2026 | 8,205.00 | 8,287.00 | 8,126.00 | 8,269.00 | 8,188.75 | 0.43% | 2,128,457 |
| Feb 16, 2026 | 8,310.00 | 8,389.00 | 8,176.00 | 8,234.00 | 8,154.09 | -0.72% | 3,112,553 |
| Feb 13, 2026 | 8,400.00 | 8,404.00 | 8,260.00 | 8,294.00 | 8,213.51 | -1.60% | 2,596,313 |
| Feb 12, 2026 | 8,280.00 | 8,498.00 | 8,239.00 | 8,429.00 | 8,347.20 | 1.85% | 4,443,983 |
| Feb 11, 2026 | 8,300.00 | 8,300.00 | 8,170.00 | 8,276.00 | 8,195.68 | -0.05% | 2,764,590 |
| Feb 10, 2026 | 8,170.00 | 8,282.00 | 8,086.00 | 8,280.00 | 8,199.64 | 2.22% | 3,201,957 |
| Feb 9, 2026 | 7,971.00 | 8,100.00 | 7,935.00 | 8,100.00 | 8,021.39 | 2.25% | 2,694,207 |
| Feb 6, 2026 | 7,884.00 | 7,986.00 | 7,784.00 | 7,922.00 | 7,845.12 | 0.48% | 2,209,919 |
| Feb 5, 2026 | 8,060.00 | 8,100.00 | 7,884.00 | 7,884.00 | 7,807.48 | -2.07% | 8,512,603 |
| Feb 4, 2026 | 7,929.00 | 8,075.00 | 7,895.00 | 8,051.00 | 7,972.86 | 2.01% | 2,553,498 |
| Feb 3, 2026 | 7,833.00 | 7,944.00 | 7,830.00 | 7,892.00 | 7,815.41 | 1.26% | 2,099,175 |
| Feb 2, 2026 | 7,625.00 | 7,819.00 | 7,569.00 | 7,794.00 | 7,718.36 | 1.39% | 3,103,271 |
| Jan 30, 2026 | 7,622.00 | 7,735.00 | 7,621.00 | 7,687.00 | 7,612.40 | 1.26% | 2,000,287 |
| Jan 29, 2026 | 7,676.00 | 7,727.00 | 7,580.00 | 7,591.00 | 7,517.33 | -1.11% | 1,756,111 |
| Jan 28, 2026 | 7,859.00 | 7,878.00 | 7,676.00 | 7,676.00 | 7,601.50 | -2.14% | 1,828,193 |
| Jan 27, 2026 | 7,824.00 | 7,897.00 | 7,807.00 | 7,844.00 | 7,767.87 | 0.44% | 1,510,003 |
| Jan 26, 2026 | 7,740.00 | 7,810.00 | 7,704.00 | 7,810.00 | 7,734.20 | 1.30% | 1,965,753 |
| Jan 23, 2026 | 7,735.00 | 7,774.00 | 7,641.00 | 7,710.00 | 7,635.17 | -0.32% | 3,141,125 |
| Jan 22, 2026 | 7,777.00 | 7,823.00 | 7,688.00 | 7,735.00 | 7,659.93 | 0.13% | 2,165,769 |
| Jan 21, 2026 | 7,812.00 | 7,855.00 | 7,660.00 | 7,725.00 | 7,650.03 | -0.80% | 2,800,924 |
| Jan 20, 2026 | 7,969.00 | 7,983.00 | 7,737.00 | 7,787.00 | 7,711.43 | -2.11% | 2,461,548 |
| Jan 19, 2026 | 7,910.00 | 8,006.00 | 7,882.00 | 7,955.00 | 7,877.80 | 0.06% | 3,011,414 |
| Jan 16, 2026 | 8,004.00 | 8,050.00 | 7,925.00 | 7,950.00 | 7,872.84 | -0.21% | 2,337,904 |
| Jan 15, 2026 | 7,883.00 | 7,982.00 | 7,763.00 | 7,967.00 | 7,889.68 | 1.07% | 2,422,020 |
| Jan 14, 2026 | 7,657.00 | 7,883.00 | 7,632.00 | 7,883.00 | 7,806.49 | 3.36% | 3,443,626 |
| Jan 13, 2026 | 7,650.00 | 7,681.00 | 7,510.00 | 7,627.00 | 7,552.98 | -0.38% | 2,651,517 |
| Jan 12, 2026 | 7,653.00 | 7,715.00 | 7,599.00 | 7,656.00 | 7,581.70 | -0.21% | 2,691,251 |
| Jan 9, 2026 | 7,560.00 | 7,673.00 | 7,541.00 | 7,672.00 | 7,597.54 | 2.20% | 1,821,015 |
| Jan 8, 2026 | 7,590.00 | 7,655.00 | 7,453.00 | 7,507.00 | 7,434.14 | -1.09% | 3,289,577 |
| Jan 7, 2026 | 7,516.00 | 7,635.00 | 7,480.00 | 7,590.00 | 7,516.34 | 0.28% | 4,439,142 |
| Jan 6, 2026 | 7,300.00 | 7,575.00 | 7,235.00 | 7,569.00 | 7,495.54 | 4.13% | 3,390,153 |
| Jan 5, 2026 | 7,520.00 | 7,566.00 | 7,269.00 | 7,269.00 | 7,198.45 | -2.35% | 3,976,948 |
| Jan 1, 2026 | 7,152.00 | 7,444.00 | 7,152.00 | 7,444.00 | 7,371.75 | 3.32% | 1,678,303 |
| Dec 31, 2025 | 7,298.00 | 7,308.00 | 7,167.00 | 7,205.00 | 7,135.07 | -1.27% | 2,572,631 |
| Dec 30, 2025 | 7,199.00 | 7,325.00 | 7,199.00 | 7,298.00 | 7,227.17 | 1.05% | 2,655,379 |
| Dec 29, 2025 | 7,078.00 | 7,222.00 | 7,066.00 | 7,222.00 | 7,151.91 | 2.02% | 3,673,481 |
| Dec 28, 2025 | 7,140.00 | 7,259.00 | 7,079.00 | 7,079.00 | 7,010.30 | -0.85% | 1,749,940 |
| Dec 25, 2025 | 7,433.00 | 7,461.00 | 7,140.00 | 7,140.00 | 7,070.71 | -4.03% | 2,878,846 |
| Dec 24, 2025 | 7,545.00 | 7,562.00 | 7,387.00 | 7,440.00 | 7,367.79 | -1.20% | 2,589,447 |
| Dec 23, 2025 | 7,629.00 | 7,631.00 | 7,505.00 | 7,530.00 | 7,456.92 | -1.30% | 4,039,755 |
| Dec 22, 2025 | 7,500.00 | 7,652.00 | 7,500.00 | 7,629.00 | 7,554.96 | 1.73% | 3,513,795 |
| Dec 21, 2025 | 7,540.00 | 7,553.00 | 7,461.00 | 7,499.00 | 7,426.22 | -1.04% | 1,101,997 |
| Dec 18, 2025 | 7,549.00 | 7,636.00 | 7,520.00 | 7,578.00 | 7,504.45 | 0.57% | 4,579,511 |
| Dec 17, 2025 | 7,580.00 | 7,607.00 | 7,516.00 | 7,535.00 | 7,461.87 | -0.44% | 5,394,490 |
| Dec 16, 2025 | 7,634.00 | 7,690.00 | 7,568.00 | 7,568.00 | 7,494.55 | -1.70% | 4,401,992 |
| Dec 15, 2025 | 7,628.00 | 7,811.00 | 7,610.00 | 7,699.00 | 7,624.28 | 0.80% | 6,097,523 |
| Dec 14, 2025 | 7,600.00 | 7,669.00 | 7,600.00 | 7,638.00 | 7,563.87 | -0.21% | 1,285,124 |
| Dec 11, 2025 | 7,552.00 | 7,731.00 | 7,547.00 | 7,654.00 | 7,579.72 | 0.92% | 3,053,349 |
| Dec 10, 2025 | 7,479.00 | 7,590.00 | 7,421.00 | 7,584.00 | 7,510.40 | 1.40% | 3,418,411 |
| Dec 9, 2025 | 7,462.00 | 7,491.00 | 7,417.00 | 7,479.00 | 7,406.41 | -0.15% | 3,941,262 |
| Dec 8, 2025 | 7,480.00 | 7,515.00 | 7,411.00 | 7,490.00 | 7,417.31 | 0.13% | 3,185,211 |
| Dec 7, 2025 | 7,350.00 | 7,480.00 | 7,329.00 | 7,480.00 | 7,407.41 | 2.09% | 1,254,695 |
| Dec 4, 2025 | 7,196.00 | 7,327.00 | 7,183.00 | 7,327.00 | 7,255.89 | 2.29% | 4,027,012 |
| Dec 3, 2025 | 7,240.00 | 7,337.00 | 7,163.00 | 7,163.00 | 7,093.48 | -0.94% | 5,311,276 |
| Dec 2, 2025 | 7,118.00 | 7,239.00 | 7,076.00 | 7,231.00 | 7,160.82 | 1.85% | 3,434,918 |
| Dec 1, 2025 | 7,068.00 | 7,100.00 | 7,014.00 | 7,100.00 | 7,031.09 | - | 2,953,148 |
| Nov 30, 2025 | 6,977.00 | 7,100.00 | 6,967.00 | 7,100.00 | 7,031.09 | 1.04% | 1,556,353 |