Israel Petrochemical Enterprises Ltd. (TLV:PTCH)
Israel
· Delayed Price · Currency is ILS · Price in ILA 181.70
+1.20 (0.66%)
At close: Dec 4, 2025
TLV:PTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 180.50 | 183.90 | 180.20 | 181.70 | 181.70 | 0.66% | 13,765 |
| Dec 3, 2025 | 184.90 | 185.90 | 180.30 | 180.50 | 180.50 | -2.38% | 72,852 |
| Dec 2, 2025 | 183.00 | 186.30 | 181.30 | 184.90 | 184.90 | 0.16% | 10,439 |
| Dec 1, 2025 | 185.10 | 187.60 | 181.00 | 184.60 | 184.60 | -0.27% | 9,078 |
| Nov 30, 2025 | 186.50 | 187.90 | 182.40 | 185.10 | 185.10 | -0.75% | 1,010 |
| Nov 27, 2025 | 188.60 | 188.90 | 182.30 | 186.50 | 186.50 | -1.11% | 7,324 |
| Nov 26, 2025 | 189.90 | 191.90 | 184.10 | 188.60 | 188.60 | -0.68% | 8,958 |
| Nov 25, 2025 | 191.50 | 191.50 | 182.30 | 189.90 | 189.90 | -0.84% | 10,426 |
| Nov 24, 2025 | 195.90 | 203.10 | 191.00 | 191.50 | 191.50 | -2.25% | 121,285 |
| Nov 23, 2025 | 196.50 | 196.50 | 192.00 | 195.90 | 195.90 | 0.46% | 1,009 |
| Nov 20, 2025 | 192.70 | 197.00 | 193.00 | 195.00 | 195.00 | 1.19% | 96,934 |
| Nov 19, 2025 | 191.40 | 195.20 | 190.00 | 192.70 | 192.70 | 0.68% | 124,001 |
| Nov 18, 2025 | 192.70 | 192.20 | 189.00 | 191.40 | 191.40 | -0.67% | 17,240 |
| Nov 17, 2025 | 195.40 | 198.20 | 191.00 | 192.70 | 192.70 | -1.38% | 99,547 |
| Nov 16, 2025 | 196.60 | 198.20 | 191.30 | 195.40 | 195.40 | -0.61% | 1,951 |
| Nov 13, 2025 | 197.70 | 197.90 | 191.10 | 196.60 | 196.60 | -0.56% | 1,619 |
| Nov 12, 2025 | 196.20 | 198.00 | 196.20 | 197.70 | 197.70 | 0.76% | 113,025 |
| Nov 11, 2025 | 194.00 | 196.20 | 191.00 | 196.20 | 196.20 | 1.13% | 153,241 |
| Nov 10, 2025 | 193.90 | 195.00 | 184.30 | 194.00 | 194.00 | 0.05% | 69,174 |
| Nov 9, 2025 | 191.40 | 196.20 | 191.10 | 193.90 | 193.90 | 1.31% | 72,959 |
| Nov 6, 2025 | 186.50 | 197.00 | 189.60 | 191.40 | 191.40 | 2.63% | 55,376 |
| Nov 5, 2025 | 188.40 | 191.00 | 182.70 | 186.50 | 186.50 | -1.01% | 3,657 |
| Nov 4, 2025 | 192.20 | 193.20 | 180.10 | 188.40 | 188.40 | -1.98% | 37,910 |
| Nov 3, 2025 | 190.40 | 192.90 | 186.00 | 192.20 | 192.20 | 0.95% | 33,846 |
| Nov 2, 2025 | 184.70 | 192.30 | 184.80 | 190.40 | 190.40 | 3.09% | 52,432 |
| Oct 30, 2025 | 181.00 | 184.80 | 180.90 | 184.70 | 184.70 | 2.04% | 89,891 |
| Oct 29, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 3,360 |
| Oct 28, 2025 | 183.80 | 183.70 | 174.70 | 181.00 | 181.00 | -1.52% | 2,993 |
| Oct 27, 2025 | 184.30 | 184.20 | 175.90 | 183.80 | 183.80 | -0.27% | 56,107 |
| Oct 26, 2025 | 184.60 | 184.60 | 178.10 | 184.30 | 184.30 | 2.67% | 1,345 |
| Oct 23, 2025 | 179.60 | 179.80 | 179.50 | 179.50 | 179.50 | -0.06% | 3,884 |
| Oct 22, 2025 | 186.30 | 184.80 | 176.00 | 179.60 | 179.60 | -3.60% | 23,243 |
| Oct 21, 2025 | 187.00 | 187.00 | 186.00 | 186.30 | 186.30 | -0.37% | 2,808 |
| Oct 20, 2025 | 187.20 | 187.00 | 187.00 | 187.00 | 187.00 | -0.11% | 2,003 |
| Oct 19, 2025 | 187.80 | 184.00 | 184.00 | 187.20 | 187.20 | -0.32% | 171 |
| Oct 16, 2025 | 187.90 | 187.90 | 187.50 | 187.80 | 187.80 | -0.05% | 378 |
| Oct 15, 2025 | 187.50 | 188.00 | 187.30 | 187.90 | 187.90 | 0.75% | 25,623 |
| Oct 12, 2025 | 185.50 | 187.00 | 186.00 | 186.50 | 186.50 | 0.54% | 4,088 |
| Oct 9, 2025 | 181.50 | 187.40 | 181.50 | 185.50 | 185.50 | 2.20% | 16,463 |
| Oct 8, 2025 | 185.30 | 187.90 | 180.60 | 181.50 | 181.50 | -2.05% | 22,617 |
| Oct 5, 2025 | 188.80 | 188.80 | 176.20 | 185.30 | 185.30 | 2.60% | 29,460 |
| Sep 30, 2025 | 173.30 | 188.80 | 172.00 | 180.60 | 180.60 | 4.21% | 51,693 |
| Sep 29, 2025 | 174.80 | 175.70 | 170.70 | 173.30 | 173.30 | -0.86% | 2,403 |
| Sep 28, 2025 | 176.80 | 176.00 | 170.00 | 174.80 | 174.80 | -1.13% | 22,192 |
| Sep 25, 2025 | 174.70 | 177.20 | 176.00 | 176.80 | 176.80 | 1.20% | 2,500 |
| Sep 21, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 0.98% | 1,300 |
| Sep 18, 2025 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.17% | 44,384 |
| Sep 17, 2025 | 172.90 | 172.80 | 167.00 | 171.00 | 171.00 | -1.10% | 24,257 |
| Sep 16, 2025 | 171.00 | 173.50 | 172.00 | 172.90 | 172.90 | 1.11% | 5,494 |
| Sep 15, 2025 | 169.30 | 171.30 | 168.30 | 171.00 | 171.00 | 1.00% | 17,051 |
| Sep 14, 2025 | 170.70 | 175.50 | 165.30 | 169.30 | 169.30 | -0.82% | 13,651 |
| Sep 11, 2025 | 175.50 | 177.30 | 170.10 | 170.70 | 170.70 | -2.74% | 69,670 |
| Sep 10, 2025 | 176.50 | 176.50 | 170.50 | 175.50 | 175.50 | 2.33% | 62,263 |
| Sep 9, 2025 | 173.80 | 173.80 | 169.00 | 171.50 | 171.50 | 0.18% | 33,445 |
| Sep 8, 2025 | 169.90 | 173.00 | 167.70 | 171.20 | 171.20 | 0.77% | 39,644 |
| Sep 7, 2025 | 166.40 | 170.20 | 168.80 | 169.90 | 169.90 | 2.10% | 55,472 |
| Sep 4, 2025 | 169.30 | 169.30 | 160.00 | 166.40 | 166.40 | -1.71% | 39,968 |
| Sep 3, 2025 | 167.00 | 174.00 | 166.90 | 169.30 | 169.30 | 4.51% | 10,867 |
| Sep 2, 2025 | 164.70 | 165.00 | 154.30 | 162.00 | 162.00 | -1.64% | 39,354 |
| Sep 1, 2025 | 164.70 | 165.90 | 159.40 | 164.70 | 164.70 | - | 1,825 |
| Aug 31, 2025 | 166.20 | 168.00 | 162.30 | 164.70 | 164.70 | -0.90% | 7,262 |
| Aug 28, 2025 | 163.10 | 167.60 | 163.10 | 166.20 | 166.20 | 0.79% | 18,311 |
| Aug 27, 2025 | 165.90 | 167.70 | 156.10 | 164.90 | 164.90 | -0.60% | 173,262 |
| Aug 26, 2025 | 166.70 | 172.10 | 163.50 | 165.90 | 165.90 | -1.60% | 66,568 |
| Aug 25, 2025 | 169.90 | 172.20 | 165.10 | 168.60 | 168.60 | -0.77% | 13,369 |
| Aug 24, 2025 | 169.90 | 172.20 | 167.70 | 169.90 | 169.90 | - | 11,710 |
| Aug 21, 2025 | 169.00 | 171.40 | 166.60 | 169.90 | 169.90 | 0.53% | 25,472 |
| Aug 20, 2025 | 167.20 | 169.00 | 167.20 | 169.00 | 169.00 | 1.08% | 26,758 |
| Aug 19, 2025 | 168.90 | 169.00 | 165.00 | 167.20 | 167.20 | -1.01% | 11,942 |
| Aug 18, 2025 | 169.00 | 169.00 | 165.00 | 168.90 | 168.90 | -0.06% | 353 |
| Aug 17, 2025 | 166.70 | 169.00 | 168.90 | 169.00 | 169.00 | 1.38% | 2,086 |
| Aug 14, 2025 | 168.10 | 168.10 | 164.40 | 166.70 | 166.70 | -0.83% | 3,752 |
| Aug 13, 2025 | 168.10 | 168.10 | 167.30 | 168.10 | 168.10 | - | 8,743 |
| Aug 12, 2025 | 169.00 | 169.00 | 167.90 | 168.10 | 168.10 | -0.83% | 3,688 |
| Aug 11, 2025 | 166.80 | 171.90 | 166.80 | 169.50 | 169.50 | 1.32% | 54,417 |
| Aug 10, 2025 | 168.20 | 168.20 | 165.50 | 167.30 | 167.30 | -0.54% | 8,301 |
| Aug 7, 2025 | 168.40 | 171.00 | 164.10 | 168.20 | 168.20 | -0.12% | 12,601 |
| Aug 6, 2025 | 169.80 | 173.60 | 162.00 | 168.40 | 168.40 | -1.52% | 11,885 |
| Aug 5, 2025 | 170.30 | 173.00 | 169.10 | 171.00 | 171.00 | -0.06% | 19,860 |
| Aug 4, 2025 | 172.80 | 173.80 | 169.20 | 171.10 | 171.10 | -0.98% | 16,926 |
| Jul 31, 2025 | 169.60 | 173.70 | 169.60 | 172.80 | 172.80 | 1.89% | 2,718 |
| Jul 30, 2025 | 172.90 | 172.10 | 168.50 | 169.60 | 169.60 | -1.91% | 3,919 |
| Jul 29, 2025 | 177.70 | 177.70 | 172.00 | 172.90 | 172.90 | -2.70% | 24,617 |
| Jul 28, 2025 | 179.80 | 181.00 | 176.40 | 177.70 | 177.70 | -1.17% | 3,800 |
| Jul 27, 2025 | 181.50 | 181.50 | 176.70 | 179.80 | 179.80 | 0.84% | 4,591 |
| Jul 24, 2025 | 177.70 | 184.00 | 176.70 | 178.30 | 178.30 | 0.34% | 24,645 |
| Jul 23, 2025 | 181.90 | 178.30 | 177.00 | 177.70 | 177.70 | -2.31% | 56,710 |
| Jul 22, 2025 | 184.90 | 184.90 | 179.90 | 181.90 | 181.90 | 0.55% | 5,583 |
| Jul 21, 2025 | 183.40 | 184.30 | 176.50 | 180.90 | 180.90 | -1.36% | 83,387 |
| Jul 20, 2025 | 185.00 | 184.90 | 179.70 | 183.40 | 183.40 | -0.86% | 6,998 |
| Jul 17, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.82% | 6,629 |
| Jul 16, 2025 | 183.60 | 182.00 | 182.00 | 183.50 | 183.50 | -0.05% | 50 |
| Jul 15, 2025 | 182.90 | 184.40 | 182.80 | 183.60 | 183.60 | 0.38% | 11,068 |
| Jul 14, 2025 | 183.00 | 182.90 | 182.90 | 182.90 | 182.90 | -0.05% | 43,468 |
| Jul 13, 2025 | 182.00 | 185.00 | 179.10 | 183.00 | 183.00 | 0.55% | 4,590 |
| Jul 10, 2025 | 186.30 | 182.10 | 182.00 | 182.00 | 182.00 | -2.31% | 5,153 |
| Jul 9, 2025 | 187.90 | 187.90 | 182.00 | 186.30 | 186.30 | -0.85% | 25,334 |
| Jul 8, 2025 | 186.90 | 187.90 | 187.90 | 187.90 | 187.90 | 0.54% | 1,181 |
| Jul 7, 2025 | 187.80 | 187.80 | 186.00 | 186.90 | 186.90 | -0.48% | 4,647 |
| Jul 6, 2025 | 190.00 | 190.00 | 183.30 | 187.80 | 187.80 | 1.40% | 16,497 |