Unicorn Technologies - Limited Partnership (TLV:UNCT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 297.10
-6.00 (-1.98%)
At close: Dec 4, 2025
TLV:UNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 307.00 | 307.00 | 296.70 | 297.10 | 297.10 | -1.98% | 1,578 |
| Dec 3, 2025 | 304.80 | 305.70 | 300.00 | 303.10 | 303.10 | -0.56% | 2,894 |
| Dec 2, 2025 | 307.00 | 307.00 | 303.00 | 304.80 | 304.80 | 0.69% | 1,830 |
| Dec 1, 2025 | 303.10 | 303.10 | 303.00 | 302.70 | 302.70 | 0.36% | 523 |
| Nov 30, 2025 | 302.90 | 302.90 | 300.00 | 301.60 | 301.60 | -0.43% | 3,340 |
| Nov 27, 2025 | 304.50 | 304.50 | 301.00 | 302.90 | 302.90 | -0.03% | 4,511 |
| Nov 26, 2025 | 309.40 | 309.40 | 302.00 | 303.00 | 303.00 | -2.07% | 7,938 |
| Nov 25, 2025 | 310.00 | 337.00 | 302.10 | 309.40 | 309.40 | -1.28% | 48,832 |
| Nov 24, 2025 | 308.00 | 322.00 | 300.00 | 313.40 | 313.40 | 3.91% | 112,859 |
| Nov 23, 2025 | 295.00 | 310.80 | 295.00 | 301.60 | 301.60 | 0.53% | 62,055 |
| Nov 20, 2025 | 318.30 | 310.00 | 300.00 | 300.00 | 300.00 | -5.75% | 13,925 |
| Nov 19, 2025 | 319.80 | 328.00 | 310.00 | 318.30 | 318.30 | -0.47% | 2,440 |
| Nov 18, 2025 | 320.00 | 320.00 | 319.70 | 319.80 | 319.80 | -0.06% | 1,300 |
| Nov 17, 2025 | 322.20 | 320.60 | 320.00 | 320.00 | 320.00 | -0.68% | 10,400 |
| Nov 16, 2025 | 342.30 | 349.90 | 301.40 | 322.20 | 322.20 | -5.87% | 2,083 |
| Nov 13, 2025 | 356.30 | 360.00 | 340.10 | 342.30 | 342.30 | -3.93% | 6,087 |
| Nov 12, 2025 | 336.40 | 365.00 | 347.00 | 356.30 | 356.30 | -1.22% | 10,405 |
| Nov 11, 2025 | 354.50 | 366.00 | 345.00 | 360.70 | 336.42 | 1.75% | 2,199 |
| Nov 10, 2025 | 358.10 | 390.00 | 315.10 | 354.50 | 330.64 | -1.01% | 40,702 |
| Nov 9, 2025 | 370.00 | 376.00 | 331.10 | 358.10 | 333.99 | -2.66% | 69,756 |
| Nov 6, 2025 | 512.60 | 495.30 | 352.00 | 367.90 | 343.13 | -28.23% | 161,603 |
| Nov 5, 2025 | 512.60 | 512.60 | 512.60 | 512.60 | 478.09 | 0.71% | 9,754 |
| Nov 4, 2025 | 514.20 | 519.00 | 490.90 | 509.00 | 474.73 | -1.01% | 19,436 |
| Nov 3, 2025 | 514.60 | 540.00 | 510.00 | 514.20 | 479.58 | -0.08% | 20,744 |
| Nov 2, 2025 | 484.60 | 530.00 | 492.00 | 514.60 | 479.96 | 6.19% | 21,537 |
| Oct 30, 2025 | 485.00 | 489.60 | 480.00 | 484.60 | 451.98 | 0.04% | 8,290 |
| Oct 29, 2025 | 477.90 | 492.40 | 470.00 | 484.40 | 451.79 | 3.28% | 6,403 |
| Oct 28, 2025 | 431.00 | 477.90 | 444.60 | 469.00 | 437.43 | 8.82% | 18,555 |
| Oct 27, 2025 | 435.00 | 439.00 | 424.20 | 431.00 | 401.99 | -0.92% | 4,988 |
| Oct 26, 2025 | 401.70 | 450.10 | 398.00 | 435.00 | 405.72 | 8.29% | 26,876 |
| Oct 23, 2025 | 404.00 | 414.00 | 370.00 | 401.70 | 374.66 | -0.57% | 10,204 |
| Oct 22, 2025 | 412.10 | 417.00 | 364.20 | 404.00 | 376.80 | -1.97% | 64,563 |
| Oct 21, 2025 | 459.90 | 459.90 | 395.00 | 412.10 | 384.36 | -10.39% | 17,350 |
| Oct 20, 2025 | 460.80 | 475.00 | 431.00 | 459.90 | 428.94 | -0.20% | 10,132 |
| Oct 19, 2025 | 462.20 | 497.40 | 436.10 | 460.80 | 429.78 | 0.96% | 30,473 |
| Oct 16, 2025 | 413.90 | 600.00 | 413.90 | 456.40 | 425.68 | 10.27% | 156,202 |
| Oct 15, 2025 | 407.40 | 416.90 | 398.00 | 413.90 | 386.04 | 1.60% | 1,317 |
| Oct 12, 2025 | 409.00 | 410.00 | 399.80 | 407.40 | 379.97 | 1.90% | 11,524 |
| Oct 9, 2025 | 379.00 | 405.00 | 375.00 | 399.80 | 372.89 | 7.33% | 81,609 |
| Oct 8, 2025 | 368.50 | 378.90 | 358.00 | 372.50 | 347.42 | 1.09% | 9,882 |
| Oct 5, 2025 | 361.40 | 390.00 | 361.00 | 368.50 | 343.69 | 1.96% | 47,521 |
| Sep 30, 2025 | 360.20 | 399.00 | 360.20 | 361.40 | 337.07 | 0.33% | 21,244 |
| Sep 29, 2025 | 350.00 | 366.00 | 340.00 | 360.20 | 335.95 | 3.27% | 15,951 |
| Sep 28, 2025 | 317.70 | 360.10 | 317.60 | 348.80 | 325.32 | 3.47% | 55,506 |
| Sep 25, 2025 | 315.00 | 370.00 | 315.00 | 337.10 | 314.41 | 7.70% | 68,681 |
| Sep 21, 2025 | 311.70 | 315.00 | 311.00 | 313.00 | 291.93 | 0.42% | 1,000 |
| Sep 18, 2025 | 308.00 | 315.00 | 307.00 | 311.70 | 290.72 | 1.20% | 2,400 |
| Sep 17, 2025 | 302.00 | 317.90 | 303.50 | 308.00 | 287.27 | 1.99% | 27,103 |
| Sep 16, 2025 | 302.10 | 310.00 | 299.60 | 302.00 | 281.67 | -0.03% | 16,338 |
| Sep 15, 2025 | 300.10 | 315.00 | 298.50 | 302.10 | 281.76 | 0.67% | 38,048 |
| Sep 14, 2025 | 295.40 | 307.00 | 295.00 | 300.10 | 279.90 | 1.59% | 3,809 |
| Sep 10, 2025 | 299.80 | 299.80 | 294.00 | 295.40 | 275.51 | 1.58% | 5,166 |
| Sep 9, 2025 | 285.60 | 295.00 | 287.00 | 290.80 | 271.22 | 1.82% | 4,755 |
| Sep 8, 2025 | 286.00 | 290.50 | 281.00 | 285.60 | 266.37 | 2.99% | 6,917 |
| Sep 7, 2025 | 279.20 | 287.00 | 250.00 | 277.30 | 258.63 | -0.68% | 8,613 |
| Sep 4, 2025 | 271.20 | 296.00 | 272.00 | 279.20 | 260.40 | 2.95% | 8,105 |
| Sep 3, 2025 | 282.40 | 280.00 | 264.00 | 271.20 | 252.94 | -3.97% | 12,704 |
| Sep 2, 2025 | 290.40 | 290.40 | 280.00 | 282.40 | 263.39 | -1.40% | 10,019 |
| Sep 1, 2025 | 296.00 | 296.00 | 280.00 | 286.40 | 267.12 | -1.65% | 19,075 |
| Aug 31, 2025 | 328.80 | 328.80 | 284.00 | 291.20 | 271.60 | -11.44% | 21,488 |
| Aug 28, 2025 | 318.40 | 336.00 | 312.00 | 328.80 | 306.67 | - | 4,914 |
| Aug 27, 2025 | 296.00 | 372.00 | 279.20 | 328.80 | 306.67 | 11.08% | 70,149 |
| Aug 26, 2025 | 291.20 | 304.00 | 272.00 | 296.00 | 276.07 | 1.65% | 31,524 |
| Aug 25, 2025 | 318.40 | 318.40 | 284.00 | 291.20 | 271.60 | -8.54% | 67,313 |
| Aug 24, 2025 | 231.20 | 384.00 | 231.20 | 318.40 | 296.97 | 37.72% | 151,197 |
| Aug 21, 2025 | 239.20 | 231.20 | 231.20 | 231.20 | 215.64 | -3.34% | 1,625 |
| Aug 19, 2025 | 238.40 | 239.20 | 239.20 | 239.20 | 223.10 | 0.34% | 1,003 |
| Aug 18, 2025 | 246.40 | 240.00 | 232.00 | 238.40 | 222.35 | -3.25% | 3,590 |
| Aug 17, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 229.81 | - | 1,576 |
| Aug 14, 2025 | 243.20 | 246.40 | 246.40 | 246.40 | 229.81 | 1.32% | 1,000 |
| Aug 13, 2025 | 234.40 | 246.40 | 234.40 | 243.20 | 226.83 | 0.33% | 3,670 |
| Aug 12, 2025 | 238.40 | 247.20 | 237.60 | 242.40 | 226.08 | 1.68% | 13,292 |
| Aug 11, 2025 | 240.00 | 240.00 | 236.00 | 238.40 | 222.35 | -0.33% | 310 |
| Aug 10, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 223.10 | - | 462 |
| Aug 7, 2025 | 238.40 | 246.40 | 237.60 | 239.20 | 223.10 | 0.34% | 4,875 |
| Aug 6, 2025 | 234.40 | 246.40 | 233.60 | 238.40 | 222.35 | 1.71% | 3,477 |
| Aug 5, 2025 | 239.20 | 243.20 | 232.00 | 234.40 | 218.62 | 1.03% | 12,168 |
| Aug 4, 2025 | 248.80 | 248.80 | 232.00 | 232.00 | 216.38 | -6.75% | 79,630 |
| Jul 31, 2025 | 248.00 | 248.80 | 248.00 | 248.80 | 232.05 | 0.32% | 2,295 |
| Jul 29, 2025 | 242.40 | 248.00 | 248.00 | 248.00 | 231.30 | 2.31% | 750 |
| Jul 28, 2025 | 244.80 | 249.60 | 240.00 | 242.40 | 226.08 | -0.98% | 3,887 |
| Jul 27, 2025 | 251.20 | 250.40 | 240.00 | 244.80 | 228.32 | -2.55% | 4,862 |
| Jul 24, 2025 | 248.80 | 252.00 | 248.80 | 251.20 | 234.29 | 4.32% | 1,070 |
| Jul 23, 2025 | 240.00 | 252.80 | 238.40 | 240.80 | 224.59 | -1.63% | 19,203 |
| Jul 22, 2025 | 244.00 | 251.20 | 244.00 | 244.80 | 228.32 | -2.55% | 2,082 |
| Jul 21, 2025 | 248.80 | 251.20 | 251.20 | 251.20 | 234.29 | 0.96% | 1,184 |
| Jul 20, 2025 | 250.40 | 250.40 | 245.60 | 248.80 | 232.05 | -0.64% | 7,182 |
| Jul 17, 2025 | 244.80 | 259.20 | 240.00 | 250.40 | 233.54 | 2.29% | 11,024 |
| Jul 16, 2025 | 258.40 | 248.00 | 244.00 | 244.80 | 228.32 | -5.26% | 10,837 |
| Jul 15, 2025 | 256.00 | 260.00 | 245.60 | 258.40 | 241.00 | 0.94% | 2,061 |
| Jul 14, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 238.77 | - | 300 |
| Jul 13, 2025 | 250.40 | 257.60 | 248.00 | 256.00 | 238.77 | 2.24% | 7,699 |
| Jul 10, 2025 | 247.20 | 263.20 | 247.20 | 250.40 | 233.54 | -1.88% | 6,725 |
| Jul 9, 2025 | 267.20 | 270.40 | 254.40 | 255.20 | 238.02 | -4.49% | 6,719 |
| Jul 8, 2025 | 265.60 | 271.20 | 264.00 | 267.20 | 249.21 | 0.60% | 3,250 |
| Jul 7, 2025 | 258.40 | 270.40 | 262.40 | 265.60 | 247.72 | 2.79% | 15,735 |
| Jul 6, 2025 | 256.80 | 267.20 | 255.20 | 258.40 | 241.00 | 0.62% | 13,446 |
| Jul 3, 2025 | 255.20 | 270.40 | 248.00 | 256.80 | 239.51 | 0.63% | 7,556 |
| Jul 2, 2025 | 248.80 | 264.00 | 248.80 | 255.20 | 238.02 | 2.57% | 3,150 |
| Jul 1, 2025 | 250.40 | 256.80 | 238.40 | 248.80 | 232.05 | -0.64% | 4,325 |