Y.Z. Queenco Ltd. (TLV:QNCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 825.70
0.00 (0.00%)
At close: Dec 4, 2025
Y.Z. Queenco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 825.70 | 825.70 | 825.70 | 825.70 | 825.70 | - | 137 |
| Dec 3, 2025 | 837.00 | 800.00 | 800.00 | 825.70 | 825.70 | -1.35% | 73 |
| Dec 2, 2025 | 800.00 | 839.00 | 800.00 | 837.00 | 837.00 | 4.63% | 796 |
| Dec 1, 2025 | 823.20 | 833.90 | 800.00 | 800.00 | 800.00 | -2.82% | 8,038 |
| Nov 30, 2025 | 823.30 | 823.30 | 820.00 | 823.20 | 823.20 | -0.01% | 5,001 |
| Nov 27, 2025 | 823.60 | 823.60 | 800.00 | 823.30 | 823.30 | -0.04% | 1,318 |
| Nov 26, 2025 | 826.70 | 823.40 | 823.40 | 823.60 | 823.60 | -0.37% | 217 |
| Nov 25, 2025 | 849.40 | 849.40 | 790.00 | 826.70 | 826.70 | -2.67% | 9,594 |
| Nov 24, 2025 | 849.40 | 849.40 | 849.40 | 849.40 | 849.40 | - | 100 |
| Nov 23, 2025 | 850.30 | 850.30 | 816.30 | 849.40 | 849.40 | -0.11% | 3,663 |
| Nov 20, 2025 | 850.30 | 850.30 | 850.30 | 850.30 | 850.30 | - | 3 |
| Nov 19, 2025 | 848.80 | 851.10 | 811.10 | 850.30 | 850.30 | 0.18% | 2,727 |
| Nov 18, 2025 | 848.80 | 848.80 | 848.80 | 848.80 | 848.80 | - | 18 |
| Nov 17, 2025 | 850.00 | 825.00 | 825.00 | 848.80 | 848.80 | -0.14% | 11 |
| Nov 16, 2025 | 847.60 | 860.00 | 860.00 | 850.00 | 850.00 | 0.28% | 44 |
| Nov 13, 2025 | 848.10 | 881.00 | 830.00 | 847.60 | 847.60 | -0.06% | 1,733 |
| Nov 12, 2025 | 879.10 | 890.00 | 830.00 | 848.10 | 848.10 | -3.53% | 5,611 |
| Nov 11, 2025 | 867.30 | 881.00 | 867.30 | 879.10 | 879.10 | 1.36% | 840 |
| Nov 10, 2025 | 852.00 | 871.00 | 835.00 | 867.30 | 867.30 | 1.80% | 2,114 |
| Nov 9, 2025 | 856.00 | 830.00 | 830.00 | 852.00 | 852.00 | -0.47% | 35 |
| Nov 6, 2025 | 851.00 | 856.00 | 851.00 | 856.00 | 856.00 | 0.59% | 1,173 |
| Nov 5, 2025 | 850.00 | 851.70 | 830.00 | 851.00 | 851.00 | 0.12% | 4,543 |
| Nov 4, 2025 | 850.00 | 857.00 | 830.00 | 850.00 | 850.00 | - | 12,654 |
| Nov 3, 2025 | 852.10 | 850.00 | 850.00 | 850.00 | 850.00 | -0.25% | 19,859 |
| Nov 2, 2025 | 852.10 | 852.10 | 852.10 | 852.10 | 852.10 | - | 1 |
| Oct 30, 2025 | 852.10 | 852.10 | 852.10 | 852.10 | 852.10 | - | 19 |
| Oct 29, 2025 | 833.70 | 861.00 | 821.00 | 852.10 | 852.10 | 2.21% | 555 |
| Oct 28, 2025 | 853.40 | 853.40 | 829.00 | 833.70 | 833.70 | -2.31% | 4,841 |
| Oct 27, 2025 | 817.80 | 853.70 | 821.90 | 853.40 | 853.40 | 4.35% | 378 |
| Oct 26, 2025 | 848.40 | 848.40 | 810.00 | 817.80 | 817.80 | -3.61% | 3,957 |
| Oct 23, 2025 | 825.00 | 850.00 | 847.30 | 848.40 | 848.40 | 2.84% | 569 |
| Oct 22, 2025 | 798.30 | 825.00 | 810.00 | 825.00 | 825.00 | 3.34% | 5,767 |
| Oct 21, 2025 | 800.40 | 794.80 | 794.80 | 798.30 | 798.30 | -0.26% | 95 |
| Oct 20, 2025 | 800.00 | 808.10 | 799.90 | 800.40 | 800.40 | 0.43% | 8,861 |
| Oct 19, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | - | 116 |
| Oct 16, 2025 | 763.30 | 808.00 | 775.00 | 797.00 | 797.00 | 4.42% | 13,831 |
| Oct 15, 2025 | 829.20 | 808.00 | 631.10 | 763.30 | 763.30 | -7.95% | 1,913 |
| Oct 12, 2025 | 840.40 | 859.60 | 800.00 | 829.20 | 829.20 | -1.33% | 1,117 |
| Oct 9, 2025 | 850.00 | 850.00 | 850.00 | 840.40 | 840.40 | 3.82% | 191 |
| Oct 8, 2025 | 809.50 | 809.50 | 809.50 | 809.50 | 809.50 | - | 61 |
| Oct 5, 2025 | 816.00 | 816.00 | 809.00 | 809.50 | 809.50 | -0.80% | 1,030 |
| Sep 30, 2025 | 819.10 | 823.20 | 768.30 | 816.00 | 816.00 | -0.38% | 727 |
| Sep 29, 2025 | 818.40 | 822.00 | 818.40 | 819.10 | 819.10 | 0.09% | 153 |
| Sep 28, 2025 | 818.40 | 817.60 | 817.60 | 818.40 | 818.40 | - | 12 |
| Sep 25, 2025 | 827.30 | 794.20 | 794.20 | 818.40 | 818.40 | -1.08% | 70 |
| Sep 21, 2025 | 828.10 | 828.10 | 785.30 | 827.30 | 827.30 | -0.10% | 66 |
| Sep 18, 2025 | 815.90 | 829.10 | 792.00 | 828.10 | 828.10 | 1.50% | 616 |
| Sep 17, 2025 | 792.50 | 829.90 | 800.00 | 815.90 | 815.90 | 2.95% | 1,649 |
| Sep 16, 2025 | 807.30 | 766.90 | 766.90 | 792.50 | 792.50 | -1.83% | 95 |
| Sep 15, 2025 | 808.00 | 800.00 | 800.00 | 807.30 | 807.30 | -0.09% | 24 |
| Sep 14, 2025 | 790.00 | 810.00 | 790.00 | 808.00 | 808.00 | 2.28% | 1,331 |
| Sep 11, 2025 | 819.50 | 790.00 | 789.00 | 790.00 | 790.00 | -3.60% | 5,077 |
| Sep 10, 2025 | 821.10 | 800.00 | 800.00 | 819.50 | 819.50 | -0.19% | 20 |
| Sep 9, 2025 | 823.30 | 826.00 | 815.00 | 821.10 | 821.10 | -0.27% | 3,435 |
| Sep 8, 2025 | 811.50 | 829.90 | 811.50 | 823.30 | 823.30 | 1.45% | 169 |
| Sep 7, 2025 | 809.40 | 849.50 | 809.40 | 811.50 | 811.50 | 0.26% | 2,028 |
| Sep 4, 2025 | 799.00 | 810.90 | 799.00 | 809.40 | 809.40 | 1.30% | 229 |
| Sep 3, 2025 | 786.50 | 810.00 | 786.00 | 799.00 | 799.00 | 1.59% | 15,553 |
| Sep 2, 2025 | 770.60 | 790.00 | 771.00 | 786.50 | 786.50 | 2.06% | 9,912 |
| Sep 1, 2025 | 754.80 | 771.00 | 744.80 | 770.60 | 770.60 | 2.09% | 5,070 |
| Aug 31, 2025 | 758.10 | 720.10 | 720.10 | 754.80 | 754.80 | -0.44% | 25 |
| Aug 28, 2025 | 771.10 | 727.20 | 727.20 | 758.10 | 758.10 | -1.69% | 86 |
| Aug 27, 2025 | 771.10 | 771.10 | 771.10 | 771.10 | 771.10 | - | 17 |
| Aug 26, 2025 | 771.10 | 771.10 | 771.10 | 771.10 | 771.10 | - | 2,633 |
| Aug 25, 2025 | 791.10 | 791.10 | 770.00 | 771.10 | 771.10 | -2.53% | 1,077 |
| Aug 24, 2025 | 788.80 | 797.00 | 797.00 | 791.10 | 791.10 | 0.29% | 82 |
| Aug 21, 2025 | 788.80 | 788.80 | 788.80 | 788.80 | 788.80 | - | 7 |
| Aug 20, 2025 | 749.90 | 794.00 | 749.90 | 788.80 | 788.80 | 5.19% | 6,015 |
| Aug 19, 2025 | 720.00 | 750.00 | 730.00 | 749.90 | 749.90 | 4.15% | 11,470 |
| Aug 18, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 825 |
| Aug 17, 2025 | 716.90 | 720.00 | 716.90 | 720.00 | 720.00 | 0.43% | 23,102 |
| Aug 14, 2025 | 719.50 | 720.00 | 700.70 | 716.90 | 716.90 | -0.36% | 2,343 |
| Aug 13, 2025 | 697.20 | 720.00 | 697.20 | 719.50 | 719.50 | 3.20% | 1,694 |
| Aug 12, 2025 | 702.10 | 680.00 | 680.00 | 697.20 | 697.20 | -0.70% | 64 |
| Aug 11, 2025 | 701.80 | 718.00 | 718.00 | 702.10 | 702.10 | 0.04% | 6 |
| Aug 10, 2025 | 711.20 | 711.20 | 700.00 | 701.80 | 701.80 | 0.17% | 51 |
| Aug 7, 2025 | 704.50 | 725.00 | 665.00 | 700.60 | 700.60 | -0.55% | 16,055 |
| Aug 6, 2025 | 702.70 | 702.70 | 700.00 | 704.50 | 704.50 | -1.23% | 202 |
| Aug 5, 2025 | 723.70 | 725.10 | 695.80 | 713.30 | 713.30 | -1.44% | 484 |
| Aug 4, 2025 | 780.00 | 725.00 | 708.50 | 723.70 | 723.70 | -7.22% | 6,943 |
| Jul 31, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 34 |
| Jul 30, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 11 |
| Jul 29, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 4 |
| Jul 28, 2025 | 760.00 | 780.00 | 780.00 | 780.00 | 780.00 | 2.63% | 2,595 |
| Jul 27, 2025 | 750.00 | 779.90 | 748.00 | 760.00 | 760.00 | 1.33% | 10,679 |
| Jul 24, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 58 |
| Jul 23, 2025 | 718.30 | 750.00 | 749.80 | 750.00 | 750.00 | 4.41% | 3,242 |
| Jul 22, 2025 | 718.30 | 718.30 | 718.30 | 718.30 | 718.30 | - | 73 |
| Jul 21, 2025 | 718.00 | 720.00 | 718.00 | 718.30 | 718.30 | 0.04% | 1,232 |
| Jul 20, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - | 1 |
| Jul 17, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - | 41 |
| Jul 15, 2025 | 707.20 | 718.00 | 718.00 | 718.00 | 718.00 | 1.53% | 1,267 |
| Jul 14, 2025 | 700.90 | 718.00 | 700.00 | 707.20 | 707.20 | 0.90% | 2,087 |
| Jul 13, 2025 | 700.10 | 718.00 | 718.00 | 700.90 | 700.90 | 0.11% | 13 |
| Jul 10, 2025 | 677.40 | 734.90 | 699.90 | 700.10 | 700.10 | 3.35% | 13,047 |
| Jul 9, 2025 | 677.40 | 677.40 | 677.40 | 677.40 | 677.40 | - | 1,613 |
| Jul 8, 2025 | 682.50 | 680.00 | 670.60 | 677.40 | 677.40 | -0.75% | 3,554 |
| Jul 7, 2025 | 697.50 | 700.00 | 676.60 | 682.50 | 682.50 | -2.15% | 2,928 |
| Jul 6, 2025 | 695.40 | 713.20 | 713.20 | 697.50 | 697.50 | 0.30% | 35 |
| Jul 3, 2025 | 693.90 | 721.60 | 693.90 | 695.40 | 695.40 | 0.22% | 1,796 |