Skip to main content
Unitronics (1989) (R"G) Ltd (TLV:UNIT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,200.00
-48.00 (-2.14%)
At close: Dec 4, 2025

Unitronics (1989) (R"G) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,248.002,257.002,186.002,200.002,200.00-2.14%15,080
Dec 3, 20252,257.002,260.002,224.002,248.002,248.00-0.40%5,135
Dec 2, 20252,271.002,307.002,242.002,257.002,257.00-0.62%5,647
Dec 1, 20252,322.002,322.002,250.002,271.002,271.00-2.20%9,869
Nov 30, 20252,299.002,329.002,299.002,322.002,322.001.00%3,597
Nov 27, 20252,277.002,318.002,277.002,299.002,299.000.97%5,889
Nov 26, 20252,330.002,330.002,258.002,277.002,277.00-1.51%14,350
Nov 25, 20252,290.002,320.002,290.002,312.002,312.000.96%1,939
Nov 24, 20252,223.002,303.002,270.002,290.002,290.003.01%46,169
Nov 23, 20252,274.002,285.002,207.002,223.002,223.00-2.24%13,975
Nov 20, 20252,277.002,388.002,255.002,274.002,274.00-0.13%8,083
Nov 19, 20252,330.002,447.002,234.002,277.002,277.00-5.01%28,993
Nov 18, 20252,521.002,521.002,313.002,397.002,397.00-4.92%8,217
Nov 17, 20252,497.002,549.002,445.002,521.002,521.000.96%2,002
Nov 16, 20252,522.002,549.002,477.002,497.002,497.00-0.99%3,054
Nov 13, 20252,525.002,537.002,501.002,522.002,522.00-0.12%4,253
Nov 12, 20252,562.002,586.002,495.002,525.002,525.00-1.44%31,782
Nov 11, 20252,593.002,596.002,550.002,562.002,562.00-1.20%4,819
Nov 10, 20252,576.002,639.002,571.002,593.002,593.000.66%17,471
Nov 9, 20252,553.002,590.002,522.002,576.002,576.000.90%4,988
Nov 6, 20252,503.002,620.002,514.002,553.002,553.002.00%142,170
Nov 5, 20252,365.002,521.002,364.002,503.002,503.005.84%79,493
Nov 4, 20252,380.002,390.002,283.002,365.002,365.001.59%17,593
Nov 3, 20252,294.002,342.002,282.002,328.002,328.001.48%12,798
Nov 2, 20252,305.002,305.002,287.002,294.002,294.00-0.17%1,358
Oct 30, 20252,299.002,376.002,266.002,298.002,298.00-0.04%2,687
Oct 29, 20252,319.002,379.002,295.002,299.002,299.00-0.86%20,018
Oct 28, 20252,333.002,320.002,314.002,319.002,319.00-0.60%1,502
Oct 27, 20252,330.002,382.002,304.002,333.002,333.000.13%6,342
Oct 26, 20252,333.002,385.002,282.002,330.002,330.00-0.13%4,041
Oct 23, 20252,333.002,343.002,316.002,333.002,333.00-3,324
Oct 22, 20252,312.002,350.002,312.002,333.002,333.000.91%3,794
Oct 21, 20252,374.002,374.002,289.002,312.002,312.00-2.12%4,080
Oct 20, 20252,344.002,393.002,341.002,362.002,362.000.77%3,731
Oct 19, 20252,353.002,393.002,322.002,344.002,344.00-0.38%1,301
Oct 16, 20252,394.002,394.002,340.002,353.002,353.00-0.63%4,438
Oct 15, 20252,310.002,399.002,275.002,368.002,368.002.51%20,472
Oct 12, 20252,338.002,338.002,256.002,310.002,310.000.30%9,911
Oct 9, 20252,238.002,355.002,238.002,303.002,303.002.90%15,591
Oct 8, 20252,206.002,264.002,206.002,238.002,238.00-1.76%2,888
Oct 5, 20252,354.002,354.002,240.002,278.002,278.000.66%9,126
Sep 30, 20252,282.002,329.002,240.002,263.002,263.00-0.83%10,071
Sep 29, 20252,282.002,329.002,265.002,282.002,282.000.48%17,746
Sep 28, 20252,200.002,345.002,169.002,271.002,271.004.94%16,455
Sep 25, 20252,137.002,178.002,137.002,164.002,164.002.71%28,933
Sep 21, 20252,138.002,138.002,095.002,107.002,107.00-1.45%1,861
Sep 18, 20252,084.002,199.002,084.002,138.002,138.002.59%11,594
Sep 17, 20252,101.002,111.002,070.002,084.002,084.00-0.81%22,957
Sep 16, 20252,250.002,250.002,083.002,101.002,101.00-1.73%36,539
Sep 15, 20252,193.002,193.002,120.002,138.002,138.00-3.13%38,815
Sep 14, 20252,254.002,339.002,190.002,207.002,207.00-2.09%6,511
Sep 11, 20252,269.002,270.002,210.002,254.002,254.00-0.66%6,333
Sep 10, 20252,302.002,314.002,255.002,269.002,269.00-1.43%11,254
Sep 9, 20252,348.002,348.002,301.002,302.002,302.000.17%5,677
Sep 8, 20252,305.002,339.002,275.002,298.002,298.00-0.30%6,907
Sep 7, 20252,283.002,345.002,255.002,305.002,305.000.96%1,740
Sep 4, 20252,231.002,320.002,230.002,283.002,283.002.33%9,384
Sep 3, 20252,190.002,252.002,186.002,231.002,231.001.87%17,277
Sep 2, 20252,298.002,297.002,159.002,190.002,190.00-4.70%25,452
Sep 1, 20252,359.002,397.002,280.002,298.002,298.00-2.59%8,349
Aug 31, 20252,380.002,380.002,344.002,359.002,359.00-0.88%1,771
Aug 28, 20252,372.002,404.002,355.002,380.002,380.000.34%29,578
Aug 27, 20252,353.002,415.002,344.002,372.002,372.000.81%23,173
Aug 26, 20252,247.002,381.002,219.002,353.002,353.004.72%17,418
Aug 25, 20252,289.002,316.002,220.002,247.002,247.00-1.83%16,769
Aug 24, 20252,274.002,310.002,207.002,289.002,289.000.66%25,375
Aug 21, 20252,345.002,345.002,260.002,274.002,274.00-0.83%39,158
Aug 20, 20252,309.002,355.002,286.002,293.002,293.00-0.69%5,984
Aug 19, 20252,300.002,400.002,279.002,309.002,309.000.39%11,801
Aug 18, 20252,397.002,397.002,300.002,300.002,300.00-3.40%27,909
Aug 17, 20252,410.002,448.002,345.002,381.002,381.00-0.17%16,849
Aug 14, 20252,213.002,478.002,213.002,385.002,385.007.77%29,875
Aug 13, 20252,138.002,299.002,138.002,213.002,213.003.51%33,388
Aug 12, 20252,050.002,199.002,027.002,138.002,138.004.29%41,197
Aug 11, 20252,100.002,125.002,018.002,050.002,050.00-1.54%228,037
Aug 10, 20252,154.002,190.002,042.002,082.002,082.001.26%149,328
Aug 7, 20252,237.002,302.002,056.002,056.002,056.00-8.09%75,644
Aug 6, 20252,255.002,286.002,220.002,237.002,237.00-0.80%19,060
Aug 5, 20252,308.002,345.002,245.002,255.002,255.00-2.30%32,959
Aug 4, 20252,373.002,373.002,296.002,308.002,308.00-1.79%12,632
Jul 31, 20252,302.002,386.002,280.002,350.002,350.002.09%30,600
Jul 30, 20252,352.002,352.002,250.002,302.002,302.00-2.13%75,949
Jul 29, 20252,479.002,525.002,348.002,352.002,352.00-3.53%64,855
Jul 28, 20252,480.002,649.002,422.002,438.002,438.002.18%142,329
Jul 27, 20252,400.002,417.002,345.002,386.002,386.000.97%13,745
Jul 24, 20252,308.002,386.002,308.002,363.002,363.002.38%38,971
Jul 23, 20252,293.002,389.002,291.002,308.002,308.000.65%71,916
Jul 22, 20252,250.002,304.002,237.002,293.002,293.001.01%53,807
Jul 21, 20252,272.002,326.002,265.002,270.002,270.00-0.09%137,115
Jul 20, 20252,350.002,350.002,253.002,272.002,272.00-3.32%48,161
Jul 17, 20252,350.002,375.002,323.002,350.002,350.00-49,351
Jul 16, 20252,350.002,473.002,316.002,350.002,350.00-154,937
Jul 15, 20252,369.002,369.002,342.002,350.002,350.00-0.80%16,674
Jul 14, 20252,387.002,369.002,330.002,369.002,369.00-0.75%19,191
Jul 13, 20252,408.002,408.002,360.002,387.002,387.00-0.87%10,770
Jul 10, 20252,439.002,430.002,381.002,408.002,408.00-1.27%18,915
Jul 9, 20252,440.002,497.002,419.002,439.002,439.00-0.20%20,027
Jul 8, 20252,507.002,468.002,432.002,444.002,444.00-2.51%5,897
Jul 7, 20252,544.002,548.002,480.002,507.002,507.00-1.45%18,011
Jul 6, 20252,541.002,571.002,540.002,544.002,544.000.12%7,048