Scodix Ltd. (TLV:SCDX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 247.00
+9.20 (3.87%)
At close: Dec 4, 2025
Scodix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 237.80 | 247.30 | 242.00 | 247.00 | 247.00 | 3.87% | 1,067 |
| Dec 3, 2025 | 232.60 | 241.90 | 237.60 | 237.80 | 237.80 | 2.24% | 1,042 |
| Dec 2, 2025 | 232.00 | 248.00 | 231.90 | 232.60 | 232.60 | 0.26% | 2,835 |
| Dec 1, 2025 | 234.90 | 234.90 | 231.50 | 232.00 | 232.00 | -1.23% | 5,499 |
| Nov 30, 2025 | 234.80 | 237.10 | 230.40 | 234.90 | 234.90 | 0.04% | 6,050 |
| Nov 27, 2025 | 243.70 | 243.70 | 230.00 | 234.80 | 234.80 | -3.73% | 58,818 |
| Nov 26, 2025 | 248.90 | 248.90 | 242.10 | 243.90 | 243.90 | -2.01% | 14,130 |
| Nov 25, 2025 | 249.50 | 249.50 | 240.20 | 248.90 | 248.90 | -0.24% | 7,022 |
| Nov 24, 2025 | 250.00 | 250.00 | 248.00 | 249.50 | 249.50 | 0.60% | 888 |
| Nov 23, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 2,078 |
| Nov 20, 2025 | 256.50 | 256.50 | 245.00 | 248.00 | 248.00 | -2.82% | 9,835 |
| Nov 19, 2025 | 261.10 | 261.10 | 253.50 | 255.20 | 255.20 | -2.26% | 9,051 |
| Nov 18, 2025 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - | 56 |
| Nov 17, 2025 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - | 74 |
| Nov 16, 2025 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - | 123 |
| Nov 13, 2025 | 268.00 | 268.00 | 250.80 | 261.10 | 261.10 | -2.57% | 30,055 |
| Nov 12, 2025 | 268.10 | 268.30 | 268.00 | 268.00 | 268.00 | -0.04% | 2,497 |
| Nov 11, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - | 83 |
| Nov 10, 2025 | 266.90 | 274.90 | 264.60 | 268.10 | 268.10 | -1.76% | 3,441 |
| Nov 9, 2025 | 273.00 | 273.00 | 263.40 | 272.90 | 272.90 | -0.04% | 4,445 |
| Nov 6, 2025 | 262.50 | 273.00 | 273.00 | 273.00 | 273.00 | 4.00% | 7,623 |
| Nov 5, 2025 | 262.60 | 262.60 | 257.00 | 262.50 | 262.50 | -0.04% | 4,589 |
| Nov 4, 2025 | 260.90 | 267.20 | 262.00 | 262.60 | 262.60 | 0.65% | 8,966 |
| Nov 3, 2025 | 260.50 | 262.40 | 260.50 | 260.90 | 260.90 | 0.15% | 6,395 |
| Nov 2, 2025 | 258.10 | 263.90 | 258.10 | 260.50 | 260.50 | -1.29% | 462 |
| Oct 30, 2025 | 248.60 | 270.00 | 249.50 | 263.90 | 263.90 | 6.15% | 13,483 |
| Oct 29, 2025 | 251.50 | 260.00 | 248.00 | 248.60 | 248.60 | -1.15% | 11,188 |
| Oct 28, 2025 | 251.50 | 251.50 | 251.40 | 251.50 | 251.50 | - | 16,507 |
| Oct 27, 2025 | 262.70 | 262.70 | 246.90 | 251.50 | 251.50 | -4.26% | 13,033 |
| Oct 26, 2025 | 256.60 | 262.70 | 256.60 | 262.70 | 262.70 | 2.38% | 1,102 |
| Oct 23, 2025 | 258.20 | 258.90 | 252.00 | 256.60 | 256.60 | -0.62% | 3,108 |
| Oct 22, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - | 1,634 |
| Oct 21, 2025 | 260.20 | 260.20 | 255.00 | 258.20 | 258.20 | -0.77% | 6,149 |
| Oct 20, 2025 | 262.50 | 262.50 | 255.00 | 260.20 | 260.20 | -0.88% | 12,735 |
| Oct 19, 2025 | 262.10 | 267.00 | 262.10 | 262.50 | 262.50 | 0.15% | 4,585 |
| Oct 16, 2025 | 252.70 | 269.00 | 252.70 | 262.10 | 262.10 | 3.72% | 28,194 |
| Oct 15, 2025 | 249.50 | 255.00 | 249.50 | 252.70 | 252.70 | 1.28% | 3,462 |
| Oct 12, 2025 | 252.30 | 257.30 | 248.50 | 249.50 | 249.50 | -1.11% | 16,667 |
| Oct 9, 2025 | 251.20 | 258.90 | 250.80 | 252.30 | 252.30 | 0.44% | 18,302 |
| Oct 8, 2025 | 255.50 | 255.50 | 249.90 | 251.20 | 251.20 | -1.68% | 5,940 |
| Oct 5, 2025 | 253.90 | 260.00 | 253.00 | 255.50 | 255.50 | 0.63% | 10,373 |
| Sep 30, 2025 | 248.60 | 265.00 | 248.40 | 253.90 | 253.90 | 2.13% | 16,780 |
| Sep 29, 2025 | 252.80 | 250.00 | 247.30 | 248.60 | 248.60 | -1.66% | 17,142 |
| Sep 28, 2025 | 259.10 | 259.10 | 246.80 | 252.80 | 252.80 | -2.43% | 22,140 |
| Sep 25, 2025 | 264.70 | 264.70 | 255.00 | 259.10 | 259.10 | -2.12% | 21,611 |
| Sep 21, 2025 | 264.80 | 264.80 | 260.00 | 264.70 | 264.70 | -0.04% | 13 |
| Sep 18, 2025 | 265.70 | 265.80 | 260.00 | 264.80 | 264.80 | -0.34% | 12,450 |
| Sep 17, 2025 | 260.80 | 272.00 | 260.20 | 265.70 | 265.70 | 1.88% | 47,647 |
| Sep 16, 2025 | 265.70 | 265.40 | 257.00 | 260.80 | 260.80 | -1.84% | 33,087 |
| Sep 15, 2025 | 261.50 | 277.00 | 258.00 | 265.70 | 265.70 | 1.61% | 30,017 |
| Sep 14, 2025 | 267.20 | 267.20 | 257.00 | 261.50 | 261.50 | -2.13% | 11,314 |
| Sep 11, 2025 | 267.20 | 280.60 | 260.70 | 267.20 | 267.20 | - | 8,287 |
| Sep 10, 2025 | 262.50 | 268.80 | 262.50 | 267.20 | 267.20 | 1.79% | 5,423 |
| Sep 9, 2025 | 260.10 | 265.60 | 261.90 | 262.50 | 262.50 | 0.92% | 9,224 |
| Sep 8, 2025 | 260.20 | 265.40 | 260.00 | 260.10 | 260.10 | -0.04% | 21,011 |
| Sep 7, 2025 | 263.50 | 263.50 | 258.40 | 260.20 | 260.20 | -1.25% | 30,672 |
| Sep 4, 2025 | 265.00 | 265.00 | 260.10 | 263.50 | 263.50 | -0.57% | 6,028 |
| Sep 3, 2025 | 267.00 | 267.00 | 260.80 | 265.00 | 265.00 | -0.75% | 7,400 |
| Sep 2, 2025 | 275.30 | 270.00 | 265.00 | 267.00 | 267.00 | -3.01% | 4,590 |
| Sep 1, 2025 | 274.60 | 280.30 | 271.80 | 275.30 | 275.30 | -1.92% | 2,644 |
| Aug 31, 2025 | 276.70 | 284.00 | 268.20 | 280.70 | 280.70 | 1.45% | 9,770 |
| Aug 28, 2025 | 279.70 | 279.90 | 270.00 | 276.70 | 276.70 | -3.22% | 26,850 |
| Aug 27, 2025 | 284.50 | 289.90 | 283.50 | 285.90 | 285.90 | 0.49% | 3,196 |
| Aug 26, 2025 | 285.60 | 285.60 | 279.50 | 284.50 | 284.50 | -0.39% | 2,404 |
| Aug 25, 2025 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - | 92 |
| Aug 24, 2025 | 289.80 | 289.80 | 284.30 | 285.60 | 285.60 | -0.49% | 5,985 |
| Aug 21, 2025 | 286.00 | 287.00 | 284.00 | 287.00 | 287.00 | 0.35% | 6,142 |
| Aug 20, 2025 | 286.70 | 285.10 | 285.00 | 286.00 | 286.00 | -0.24% | 302 |
| Aug 19, 2025 | 284.00 | 286.80 | 285.50 | 286.70 | 286.70 | 0.95% | 5,047 |
| Aug 18, 2025 | 279.60 | 284.00 | 284.00 | 284.00 | 284.00 | 1.57% | 2,015 |
| Aug 17, 2025 | 270.00 | 283.00 | 270.00 | 279.60 | 279.60 | 3.25% | 2,042 |
| Aug 14, 2025 | 275.20 | 275.20 | 269.90 | 270.80 | 270.80 | -1.60% | 29,068 |
| Aug 13, 2025 | 279.30 | 282.10 | 274.60 | 275.20 | 275.20 | -1.47% | 12,677 |
| Aug 12, 2025 | 302.20 | 302.20 | 276.80 | 279.30 | 279.30 | -7.58% | 24,908 |
| Aug 11, 2025 | 302.80 | 302.20 | 300.00 | 302.20 | 302.20 | -0.20% | 221 |
| Aug 10, 2025 | 298.40 | 310.00 | 298.40 | 302.80 | 302.80 | 1.47% | 8,231 |
| Aug 7, 2025 | 308.20 | 309.00 | 295.90 | 298.40 | 298.40 | -3.18% | 16,062 |
| Aug 6, 2025 | 312.50 | 312.50 | 303.00 | 308.20 | 308.20 | -1.38% | 4,306 |
| Aug 5, 2025 | 315.40 | 315.40 | 303.00 | 312.50 | 312.50 | -0.92% | 149 |
| Aug 4, 2025 | 313.90 | 317.60 | 312.60 | 315.40 | 315.40 | 0.48% | 10,384 |
| Jul 31, 2025 | 319.90 | 320.70 | 308.80 | 313.90 | 313.90 | -1.88% | 12,355 |
| Jul 30, 2025 | 318.90 | 324.00 | 317.00 | 319.90 | 319.90 | 0.31% | 14,396 |
| Jul 29, 2025 | 317.40 | 323.10 | 318.50 | 318.90 | 318.90 | 0.47% | 10,016 |
| Jul 28, 2025 | 317.40 | 318.00 | 315.50 | 317.40 | 317.40 | - | 5,900 |
| Jul 27, 2025 | 316.10 | 333.50 | 307.60 | 317.40 | 317.40 | 0.41% | 10,641 |
| Jul 24, 2025 | 312.30 | 318.00 | 312.30 | 316.10 | 316.10 | 1.22% | 3,503 |
| Jul 23, 2025 | 311.00 | 314.00 | 311.60 | 312.30 | 312.30 | 0.42% | 5,239 |
| Jul 22, 2025 | 312.00 | 312.00 | 299.60 | 311.00 | 311.00 | -0.32% | 5,303 |
| Jul 21, 2025 | 314.80 | 314.80 | 311.80 | 312.00 | 312.00 | -0.26% | 20,435 |
| Jul 20, 2025 | 313.30 | 313.30 | 312.60 | 312.80 | 312.80 | 0.84% | 1,312 |
| Jul 17, 2025 | 308.40 | 310.70 | 308.40 | 310.20 | 310.20 | 0.58% | 515 |
| Jul 16, 2025 | 308.00 | 308.50 | 307.90 | 308.40 | 308.40 | 0.29% | 17,572 |
| Jul 15, 2025 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | - | 121 |
| Jul 14, 2025 | 307.80 | 292.50 | 292.50 | 307.50 | 307.50 | -0.10% | 13 |
| Jul 13, 2025 | 308.50 | 308.50 | 293.20 | 307.80 | 307.80 | -0.23% | 32 |
| Jul 10, 2025 | 317.70 | 313.00 | 308.00 | 308.50 | 308.50 | -2.90% | 1,612 |
| Jul 9, 2025 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | - | 93 |
| Jul 8, 2025 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | - | 98 |
| Jul 7, 2025 | 314.50 | 318.00 | 317.40 | 317.70 | 317.70 | 1.02% | 2,207 |
| Jul 6, 2025 | 309.20 | 324.50 | 312.60 | 314.50 | 314.50 | 1.71% | 13,991 |