Solterra Renewable Energies Ltd (TLV:SOLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 283.30
+16.60 (6.22%)
At close: Apr 28, 2026
TLV:SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 286.90 | 286.90 | 279.70 | 283.30 | 283.30 | 6.22% | 2,059 |
| Apr 27, 2026 | 258.80 | 271.00 | 258.80 | 266.70 | 266.70 | 3.05% | 1,151 |
| Apr 24, 2026 | 252.80 | 262.90 | 252.70 | 258.80 | 258.80 | 2.37% | 7,587 |
| Apr 23, 2026 | 236.30 | 255.00 | 235.10 | 252.80 | 252.80 | 6.98% | 4,843 |
| Apr 20, 2026 | 255.00 | 270.00 | 230.00 | 236.30 | 236.30 | -2.40% | 37,797 |
| Apr 17, 2026 | 226.00 | 245.90 | 226.00 | 242.10 | 242.10 | 4.49% | 10,423 |
| Apr 16, 2026 | 246.30 | 266.00 | 230.00 | 231.70 | 231.70 | -5.93% | 61,641 |
| Apr 15, 2026 | 258.80 | 255.00 | 242.00 | 246.30 | 246.30 | -4.83% | 12,017 |
| Apr 14, 2026 | 265.00 | 291.90 | 250.10 | 258.80 | 258.80 | -3.29% | 38,544 |
| Apr 13, 2026 | 302.00 | 329.00 | 250.00 | 267.60 | 267.60 | -1.18% | 148,559 |
| Apr 10, 2026 | 302.00 | 302.00 | 260.20 | 270.80 | 270.80 | -2.13% | 5,344 |
| Apr 9, 2026 | 289.50 | 289.50 | 272.00 | 276.70 | 276.70 | -4.42% | 3,390 |
| Apr 6, 2026 | 295.80 | 290.00 | 285.00 | 289.50 | 289.50 | -2.13% | 510 |
| Apr 3, 2026 | 293.50 | 302.80 | 302.80 | 295.80 | 295.80 | 0.78% | 170 |
| Mar 31, 2026 | 281.70 | 309.00 | 281.70 | 293.50 | 293.50 | 4.19% | 4,751 |
| Mar 30, 2026 | 324.90 | 324.90 | 278.00 | 281.70 | 281.70 | -8.00% | 8,841 |
| Mar 27, 2026 | 324.00 | 324.00 | 284.00 | 306.20 | 306.20 | 7.89% | 7,236 |
| Mar 25, 2026 | 287.60 | 287.60 | 272.00 | 283.80 | 283.80 | -1.32% | 10,938 |
| Mar 24, 2026 | 300.20 | 300.00 | 282.40 | 287.60 | 287.60 | -4.20% | 5,545 |
| Mar 19, 2026 | 299.90 | 314.00 | 299.90 | 300.20 | 300.20 | 0.10% | 2,583 |
| Mar 18, 2026 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | - | 300 |
| Mar 17, 2026 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | - | 500 |
| Mar 16, 2026 | 303.10 | 303.10 | 291.00 | 299.90 | 299.90 | -1.06% | 808 |
| Mar 13, 2026 | 306.00 | 303.30 | 303.00 | 303.10 | 303.10 | -0.95% | 820 |
| Mar 12, 2026 | 294.50 | 329.00 | 295.00 | 306.00 | 306.00 | 3.90% | 30,446 |
| Mar 11, 2026 | 327.70 | 309.80 | 290.00 | 294.50 | 294.50 | -10.13% | 7,788 |
| Mar 9, 2026 | 307.60 | 335.30 | 318.90 | 327.70 | 327.70 | 6.53% | 2,859 |
| Mar 6, 2026 | 327.40 | 327.40 | 300.00 | 307.60 | 307.60 | -6.05% | 11,145 |
| Mar 5, 2026 | 339.50 | 349.90 | 320.00 | 327.40 | 327.40 | -3.56% | 13,287 |
| Mar 4, 2026 | 348.00 | 350.00 | 305.00 | 339.50 | 339.50 | -2.44% | 7,882 |
| Mar 2, 2026 | 359.00 | 359.00 | 345.80 | 348.00 | 348.00 | -3.06% | 3,845 |
| Feb 27, 2026 | 329.40 | 365.00 | 333.00 | 359.00 | 359.00 | 8.99% | 3,142 |
| Feb 26, 2026 | 327.20 | 339.20 | 328.90 | 329.40 | 329.40 | 0.67% | 800 |
| Feb 25, 2026 | 323.50 | 362.00 | 314.00 | 327.20 | 327.20 | 1.14% | 3,993 |
| Feb 24, 2026 | 363.00 | 375.00 | 321.60 | 323.50 | 323.50 | -7.83% | 27,289 |
| Feb 23, 2026 | 363.00 | 363.00 | 330.00 | 351.00 | 351.00 | 9.11% | 2,648 |
| Feb 20, 2026 | 324.00 | 324.00 | 320.00 | 321.70 | 321.70 | -0.28% | 3,285 |
| Feb 19, 2026 | 327.10 | 327.80 | 320.00 | 322.60 | 322.60 | -1.38% | 2,670 |
| Feb 18, 2026 | 350.00 | 350.00 | 321.60 | 327.10 | 327.10 | -1.56% | 7,273 |
| Feb 17, 2026 | 350.00 | 354.00 | 329.50 | 332.30 | 332.30 | 3.10% | 2,376 |
| Feb 16, 2026 | 360.00 | 360.00 | 315.10 | 322.30 | 322.30 | -5.01% | 8,667 |
| Feb 13, 2026 | 363.00 | 364.00 | 338.70 | 339.30 | 339.30 | 3.35% | 664 |
| Feb 12, 2026 | 330.00 | 330.00 | 327.60 | 328.30 | 328.30 | 1.33% | 615 |
| Feb 11, 2026 | 330.00 | 342.00 | 313.10 | 324.00 | 324.00 | 2.40% | 11,066 |
| Feb 10, 2026 | 310.00 | 373.00 | 309.00 | 316.40 | 316.40 | 2.10% | 131,759 |
| Feb 9, 2026 | 310.00 | 310.00 | 309.90 | 309.90 | 309.90 | 3.03% | 805 |
| Feb 6, 2026 | 310.00 | 310.00 | 300.70 | 300.80 | 300.80 | 0.03% | 185 |
| Feb 5, 2026 | 310.00 | 310.00 | 274.50 | 300.70 | 300.70 | 7.97% | 1,343 |
| Feb 4, 2026 | 310.00 | 310.00 | 276.80 | 278.50 | 278.50 | -3.40% | 2,649 |
| Feb 3, 2026 | 305.90 | 305.90 | 280.00 | 288.30 | 288.30 | -5.75% | 4,632 |
| Feb 2, 2026 | 333.00 | 333.00 | 293.00 | 305.90 | 305.90 | 9.09% | 15,414 |
| Jan 30, 2026 | 300.00 | 300.00 | 300.00 | 280.40 | 280.40 | 0.04% | 5 |
| Jan 29, 2026 | 300.00 | 300.00 | 276.00 | 280.30 | 280.30 | -6.50% | 4,529 |
| Jan 28, 2026 | 300.00 | 300.00 | 300.00 | 299.80 | 299.80 | 1.56% | 677 |
| Jan 27, 2026 | 300.00 | 300.00 | 283.30 | 295.20 | 295.20 | -1.57% | 211 |
| Jan 26, 2026 | 304.90 | 284.20 | 284.20 | 299.90 | 299.90 | -1.64% | 170 |
| Jan 23, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | - | 5 |
| Jan 21, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | - | 1 |
| Jan 20, 2026 | 305.00 | 305.00 | 304.90 | 304.90 | 304.90 | 3.74% | 1,711 |
| Jan 19, 2026 | 310.00 | 310.00 | 300.50 | 293.90 | 293.90 | 0.89% | 184 |
| Jan 16, 2026 | 309.90 | 309.90 | 309.90 | 291.30 | 291.30 | 0.03% | 5 |
| Jan 15, 2026 | 315.00 | 315.00 | 289.00 | 291.20 | 291.20 | -4.49% | 3,994 |
| Jan 14, 2026 | 314.90 | 314.90 | 300.00 | 304.90 | 304.90 | -1.77% | 1,005 |
| Jan 13, 2026 | 315.00 | 315.00 | 315.00 | 310.40 | 310.40 | 0.03% | 10 |
| Jan 12, 2026 | 318.00 | 318.00 | 310.00 | 310.30 | 310.30 | -0.42% | 602 |
| Jan 9, 2026 | 318.00 | 318.00 | 313.90 | 311.60 | 311.60 | 2.40% | 523 |
| Jan 8, 2026 | 320.00 | 320.00 | 305.90 | 304.30 | 304.30 | 0.33% | 210 |
| Jan 7, 2026 | 320.00 | 320.00 | 300.00 | 303.30 | 303.30 | -0.72% | 3,517 |
| Jan 6, 2026 | 308.90 | 322.30 | 300.00 | 305.50 | 305.50 | -1.10% | 5,468 |
| Jan 5, 2026 | 320.00 | 322.40 | 284.00 | 308.90 | 308.90 | 3.00% | 9,040 |
| Jan 1, 2026 | 300.00 | 300.00 | 295.20 | 299.90 | 299.90 | 4.79% | 6,762 |
| Dec 31, 2025 | 299.90 | 299.90 | 298.00 | 286.20 | 286.20 | 0.21% | 32 |
| Dec 30, 2025 | 300.00 | 300.00 | 300.00 | 285.60 | 285.60 | - | 2 |
| Dec 29, 2025 | 277.40 | 299.00 | 271.00 | 285.60 | 285.60 | 2.96% | 366 |
| Dec 28, 2025 | 308.00 | 308.00 | 270.10 | 277.40 | 277.40 | 0.62% | 6,024 |
| Dec 25, 2025 | 274.00 | 299.00 | 273.00 | 275.70 | 275.70 | 0.47% | 8,216 |
| Dec 24, 2025 | 274.50 | 279.00 | 274.10 | 274.40 | 274.40 | -0.04% | 5,941 |
| Dec 23, 2025 | 297.70 | 281.80 | 272.00 | 274.50 | 274.50 | -7.79% | 3,850 |
| Dec 22, 2025 | 302.20 | 300.00 | 293.00 | 297.70 | 297.70 | -1.49% | 3,000 |
| Dec 17, 2025 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - | 100 |
| Dec 16, 2025 | 322.00 | 322.00 | 302.00 | 302.20 | 302.20 | 3.18% | 2,310 |
| Dec 15, 2025 | 314.90 | 314.90 | 292.30 | 292.90 | 292.90 | -2.95% | 3,491 |
| Dec 14, 2025 | 316.70 | 316.70 | 292.90 | 301.80 | 301.80 | -0.20% | 42 |
| Dec 11, 2025 | 302.20 | 305.90 | 300.00 | 302.40 | 302.40 | 0.07% | 1,686 |
| Dec 10, 2025 | 314.80 | 314.80 | 314.00 | 302.20 | 302.20 | 1.65% | 200 |
| Dec 9, 2025 | 317.50 | 317.50 | 317.50 | 297.30 | 297.30 | 0.10% | 10 |
| Dec 8, 2025 | 279.50 | 308.00 | 295.00 | 297.00 | 297.00 | 6.26% | 2,525 |
| Dec 7, 2025 | 275.50 | 281.00 | 275.50 | 279.50 | 279.50 | 1.45% | 2,649 |
| 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 |