Solterra Renewable Energies Ltd (TLV:SOLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 275.50
+5.40 (2.00%)
At close: Dec 4, 2025
TLV:SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 270.10 | 300.00 | 280.20 | 275.50 | 275.50 | 2.00% | 343 |
| Dec 3, 2025 | 289.30 | 299.00 | 270.00 | 270.10 | 270.10 | -6.64% | 32,448 |
| Dec 1, 2025 | 277.10 | 291.50 | 277.00 | 289.30 | 289.30 | -1.26% | 9,347 |
| Nov 30, 2025 | 302.80 | 302.80 | 302.80 | 293.00 | 293.00 | 0.07% | 10 |
| Nov 27, 2025 | 301.80 | 301.80 | 277.00 | 292.80 | 292.80 | 0.90% | 6,217 |
| Nov 26, 2025 | 301.90 | 301.90 | 301.90 | 290.20 | 290.20 | 0.07% | 10 |
| Nov 25, 2025 | 302.80 | 301.90 | 290.00 | 290.00 | 290.00 | -4.23% | 1,618 |
| Nov 24, 2025 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - | 1 |
| Nov 23, 2025 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - | 1 |
| Nov 20, 2025 | 303.90 | 299.30 | 299.30 | 302.80 | 302.80 | -0.36% | 160 |
| Nov 19, 2025 | 303.90 | 303.90 | 303.80 | 303.90 | 303.90 | - | 1,905 |
| Nov 18, 2025 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | - | 240 |
| Nov 17, 2025 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | - | 15 |
| Nov 16, 2025 | 317.00 | 317.00 | 303.70 | 303.90 | 303.90 | 4.76% | 901 |
| Nov 13, 2025 | 319.70 | 328.40 | 289.00 | 290.10 | 290.10 | -7.99% | 14,373 |
| Nov 12, 2025 | 321.90 | 329.80 | 301.10 | 315.30 | 315.30 | 1.35% | 6,740 |
| Nov 11, 2025 | 332.80 | 332.80 | 300.00 | 311.10 | 311.10 | 2.27% | 340 |
| Nov 10, 2025 | 319.00 | 319.00 | 319.00 | 304.20 | 304.20 | 0.07% | 10 |
| Nov 9, 2025 | 304.20 | 304.10 | 300.00 | 304.00 | 304.00 | -0.07% | 674 |
| Nov 6, 2025 | 323.90 | 323.90 | 291.50 | 304.20 | 304.20 | 3.12% | 6,017 |
| Nov 5, 2025 | 285.70 | 329.80 | 285.70 | 295.00 | 295.00 | 3.26% | 5,540 |
| Nov 4, 2025 | 323.00 | 337.90 | 280.00 | 285.70 | 285.70 | -8.11% | 14,902 |
| Nov 3, 2025 | 320.90 | 321.00 | 300.00 | 310.90 | 310.90 | -0.45% | 23,815 |
| Nov 2, 2025 | 319.80 | 319.80 | 319.80 | 312.30 | 312.30 | 1.20% | 213 |
| Oct 30, 2025 | 308.00 | 309.10 | 303.80 | 308.60 | 308.60 | 1.85% | 5,895 |
| Oct 29, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | 10 |
| Oct 28, 2025 | 304.90 | 304.90 | 304.90 | 303.00 | 303.00 | - | 3 |
| Oct 27, 2025 | 321.90 | 321.90 | 303.00 | 303.00 | 303.00 | 3.10% | 11,502 |
| Oct 26, 2025 | 319.80 | 319.80 | 300.20 | 293.90 | 293.90 | 1.00% | 186 |
| Oct 23, 2025 | 305.00 | 319.00 | 282.00 | 291.00 | 291.00 | 0.28% | 3,043 |
| Oct 22, 2025 | 294.80 | 310.00 | 290.00 | 290.20 | 290.20 | -1.56% | 860 |
| Oct 21, 2025 | 293.00 | 312.90 | 297.00 | 294.80 | 294.80 | 0.61% | 285 |
| Oct 20, 2025 | 285.70 | 293.00 | 293.00 | 293.00 | 293.00 | 2.56% | 716 |
| Oct 19, 2025 | 314.70 | 314.70 | 289.90 | 285.70 | 285.70 | 0.95% | 230 |
| Oct 16, 2025 | 299.00 | 299.00 | 280.00 | 283.00 | 283.00 | -1.74% | 14,139 |
| Oct 15, 2025 | 299.00 | 299.00 | 288.00 | 288.00 | 288.00 | - | 2,961 |
| Oct 12, 2025 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | 0.42% | 7,033 |
| Oct 9, 2025 | 290.00 | 290.00 | 290.00 | 286.80 | 286.80 | - | 10 |
| Oct 8, 2025 | 290.00 | 290.00 | 287.80 | 286.80 | 286.80 | 0.67% | 420 |
| Oct 5, 2025 | 318.00 | 318.00 | 280.00 | 284.90 | 284.90 | -4.14% | 29,072 |
| Sep 30, 2025 | 320.00 | 320.00 | 288.00 | 297.20 | 297.20 | -1.85% | 7,217 |
| Sep 29, 2025 | 333.00 | 333.00 | 290.70 | 302.80 | 302.80 | -1.56% | 8,060 |
| Sep 28, 2025 | 309.40 | 309.40 | 301.20 | 307.60 | 307.60 | 11.33% | 6,590 |
| Sep 25, 2025 | 278.00 | 281.90 | 260.00 | 276.30 | 276.30 | -0.61% | 7,371 |
| Sep 21, 2025 | 320.00 | 320.00 | 275.00 | 278.00 | 278.00 | -6.11% | 17,141 |
| Sep 18, 2025 | 319.00 | 319.00 | 319.00 | 296.10 | 296.10 | 0.20% | 15 |
| Sep 17, 2025 | 327.40 | 327.40 | 290.20 | 295.50 | 295.50 | -1.40% | 6,872 |
| Sep 16, 2025 | 313.90 | 313.90 | 298.00 | 299.70 | 299.70 | -4.52% | 8,530 |
| Sep 15, 2025 | 296.90 | 332.00 | 302.00 | 313.90 | 313.90 | 5.73% | 3,048 |
| Sep 14, 2025 | 270.00 | 297.40 | 270.00 | 296.90 | 296.90 | 3.20% | 1,006 |
| Sep 11, 2025 | 330.90 | 330.90 | 280.00 | 287.70 | 287.70 | -5.17% | 23,591 |
| Sep 10, 2025 | 342.90 | 342.90 | 301.00 | 303.40 | 303.40 | -5.45% | 19,195 |
| Sep 9, 2025 | 361.30 | 380.00 | 316.20 | 320.90 | 320.90 | -11.18% | 42,546 |
| Sep 8, 2025 | 389.90 | 389.90 | 338.00 | 361.30 | 361.30 | 0.56% | 17,257 |
| Sep 7, 2025 | 359.00 | 360.00 | 355.00 | 359.30 | 359.30 | 8.91% | 4,332 |
| Sep 4, 2025 | 360.00 | 360.00 | 320.00 | 329.90 | 329.90 | -0.03% | 11,859 |
| Sep 3, 2025 | 342.30 | 330.00 | 330.00 | 330.00 | 330.00 | -3.59% | 3,000 |
| Sep 2, 2025 | 355.00 | 355.00 | 333.90 | 342.30 | 342.30 | -1.50% | 2,401 |
| Sep 1, 2025 | 346.00 | 360.50 | 337.70 | 347.50 | 347.50 | -3.12% | 3,937 |
| Aug 31, 2025 | 363.00 | 363.00 | 348.00 | 358.70 | 358.70 | 2.40% | 6,906 |
| Aug 28, 2025 | 367.60 | 367.60 | 350.00 | 350.30 | 350.30 | -4.71% | 10,706 |
| Aug 27, 2025 | 386.40 | 387.90 | 350.00 | 367.60 | 367.60 | 6.55% | 9,284 |
| Aug 26, 2025 | 377.00 | 377.00 | 345.00 | 345.00 | 345.00 | -6.30% | 13,900 |
| Aug 25, 2025 | 412.00 | 412.00 | 365.00 | 368.20 | 368.20 | -4.46% | 10,220 |
| Aug 24, 2025 | 412.00 | 412.00 | 412.00 | 385.40 | 385.40 | 0.13% | 10 |
| Aug 21, 2025 | 400.00 | 401.00 | 375.80 | 384.90 | 384.90 | 2.42% | 5,557 |
| Aug 20, 2025 | 391.00 | 391.00 | 370.00 | 375.80 | 375.80 | -3.49% | 8,301 |
| Aug 19, 2025 | 412.00 | 412.00 | 384.00 | 389.40 | 389.40 | 0.36% | 11,699 |
| Aug 18, 2025 | 399.90 | 412.00 | 375.00 | 388.00 | 388.00 | -2.98% | 3,165 |
| Aug 17, 2025 | 460.00 | 460.00 | 391.00 | 399.90 | 399.90 | -2.72% | 24,411 |
| Aug 14, 2025 | 425.00 | 425.00 | 400.20 | 411.10 | 411.10 | 1.56% | 26,859 |
| Aug 13, 2025 | 424.00 | 457.90 | 400.00 | 404.80 | 404.80 | 0.92% | 20,030 |
| Aug 12, 2025 | 470.00 | 470.00 | 400.00 | 401.10 | 401.10 | -2.05% | 33,469 |
| Aug 11, 2025 | 395.50 | 442.90 | 383.00 | 409.50 | 409.50 | 3.54% | 21,897 |
| Aug 10, 2025 | 405.00 | 405.00 | 399.80 | 395.50 | 395.50 | 0.41% | 134 |
| Aug 7, 2025 | 410.00 | 410.00 | 378.00 | 393.90 | 393.90 | 5.86% | 832 |
| Aug 6, 2025 | 400.00 | 400.00 | 370.00 | 372.10 | 372.10 | -4.05% | 2,983 |
| Aug 5, 2025 | 419.90 | 419.90 | 372.00 | 387.80 | 387.80 | -1.82% | 6,574 |
| Aug 4, 2025 | 489.60 | 489.60 | 380.00 | 395.00 | 395.00 | 2.38% | 13,971 |
| Jul 31, 2025 | 410.70 | 405.00 | 383.00 | 385.80 | 385.80 | -6.06% | 2,910 |
| Jul 30, 2025 | 460.00 | 460.00 | 390.00 | 410.70 | 410.70 | -2.12% | 6,433 |
| Jul 29, 2025 | 414.20 | 441.30 | 400.00 | 419.60 | 419.60 | 1.30% | 10,669 |
| Jul 28, 2025 | 495.00 | 495.00 | 400.00 | 414.20 | 414.20 | 8.17% | 12,027 |
| Jul 27, 2025 | 368.50 | 420.00 | 368.50 | 382.90 | 382.90 | 3.91% | 5,534 |
| Jul 24, 2025 | 355.00 | 383.00 | 355.00 | 368.50 | 368.50 | -4.76% | 6,892 |
| Jul 23, 2025 | 401.60 | 431.00 | 378.90 | 386.90 | 386.90 | -3.66% | 7,245 |
| Jul 22, 2025 | 407.90 | 405.50 | 400.00 | 401.60 | 401.60 | -1.54% | 895 |
| Jul 21, 2025 | 474.50 | 474.50 | 399.00 | 407.90 | 407.90 | -3.73% | 14,064 |
| Jul 20, 2025 | 418.00 | 454.60 | 418.00 | 423.70 | 423.70 | -6.82% | 4,964 |
| Jul 17, 2025 | 446.10 | 490.00 | 435.00 | 454.70 | 454.70 | 1.93% | 18,785 |
| Jul 16, 2025 | 445.90 | 459.80 | 431.00 | 446.10 | 446.10 | 0.04% | 320 |
| Jul 15, 2025 | 450.00 | 499.70 | 410.00 | 445.90 | 445.90 | 2.51% | 8,893 |
| Jul 13, 2025 | 437.70 | 450.00 | 421.00 | 435.00 | 435.00 | -0.62% | 1,379 |
| Jul 10, 2025 | 435.00 | 469.90 | 420.00 | 437.70 | 437.70 | 6.96% | 21,227 |
| Jul 9, 2025 | 400.00 | 410.00 | 400.00 | 409.20 | 409.20 | 2.33% | 27,225 |
| Jul 8, 2025 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | 1.70% | 859 |
| Jul 7, 2025 | 421.00 | 421.00 | 421.00 | 393.20 | 393.20 | 0.41% | 31 |
| Jul 6, 2025 | 390.00 | 390.00 | 390.00 | 391.60 | 391.60 | -2.59% | 501 |
| Jul 3, 2025 | 388.00 | 388.00 | 388.00 | 402.00 | 402.00 | -2.55% | 248 |
| Jul 2, 2025 | 450.00 | 450.00 | 410.00 | 412.50 | 412.50 | 19.32% | 1,433 |