Urbanica (Palo) Retail Ltd (TLV:URBC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 989.90
-21.10 (-2.09%)
At close: Dec 4, 2025
Urbanica (Palo) Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,011.00 | 1,014.00 | 940.00 | 989.90 | 989.90 | -2.09% | 5,836 |
| Dec 3, 2025 | 1,006.00 | 1,038.00 | 998.00 | 1,011.00 | 1,011.00 | 0.50% | 6,051 |
| Dec 2, 2025 | 960.50 | 1,009.00 | 960.50 | 1,006.00 | 1,006.00 | 4.74% | 15,945 |
| Dec 1, 2025 | 967.60 | 972.40 | 953.00 | 960.50 | 960.50 | -0.73% | 734 |
| Nov 30, 2025 | 951.20 | 995.80 | 945.00 | 967.60 | 967.60 | 1.72% | 11,548 |
| Nov 27, 2025 | 908.80 | 998.90 | 900.00 | 951.20 | 951.20 | 4.67% | 95,300 |
| Nov 26, 2025 | 868.60 | 950.00 | 846.00 | 908.80 | 908.80 | 4.63% | 41,146 |
| Nov 25, 2025 | 910.00 | 910.00 | 845.10 | 868.60 | 868.60 | -4.55% | 83,797 |
| Nov 24, 2025 | 973.00 | 973.00 | 910.00 | 910.00 | 910.00 | -2.49% | 240,466 |
| Nov 23, 2025 | 946.00 | 980.00 | 920.00 | 933.20 | 933.20 | -2.43% | 7,753 |
| Nov 20, 2025 | 995.90 | 995.90 | 918.00 | 956.40 | 956.40 | -3.97% | 5,721 |
| Nov 19, 2025 | 1,047.00 | 1,070.00 | 965.90 | 995.90 | 995.90 | -4.88% | 17,224 |
| Nov 18, 2025 | 1,201.00 | 1,192.00 | 1,035.00 | 1,047.00 | 1,047.00 | -12.82% | 11,259 |
| Nov 17, 2025 | 1,200.00 | 1,216.00 | 1,198.00 | 1,201.00 | 1,201.00 | 0.08% | 100,780 |
| Nov 16, 2025 | 1,210.00 | 1,210.00 | 1,189.00 | 1,200.00 | 1,200.00 | -0.83% | 83,676 |
| Nov 13, 2025 | 1,237.00 | 1,237.00 | 1,205.00 | 1,210.00 | 1,210.00 | -2.18% | 71,109 |
| Nov 12, 2025 | 1,243.00 | 1,259.00 | 1,215.00 | 1,237.00 | 1,237.00 | -0.48% | 3,129 |
| Nov 11, 2025 | 1,245.00 | 1,245.00 | 1,239.00 | 1,243.00 | 1,243.00 | -0.16% | 1,073 |
| Nov 10, 2025 | 1,256.00 | 1,256.00 | 1,234.00 | 1,245.00 | 1,245.00 | -0.88% | 4,818 |
| Nov 9, 2025 | 1,286.00 | 1,286.00 | 1,230.00 | 1,256.00 | 1,256.00 | -2.33% | 25,731 |
| Nov 6, 2025 | 1,202.00 | 1,286.00 | 1,191.00 | 1,286.00 | 1,286.00 | 6.99% | 205,887 |
| Nov 5, 2025 | 1,194.00 | 1,350.00 | 1,185.00 | 1,202.00 | 1,202.00 | 0.67% | 11,305 |
| Nov 4, 2025 | 1,194.00 | 1,203.00 | 1,158.00 | 1,194.00 | 1,194.00 | - | 17,244 |
| Nov 3, 2025 | 1,202.00 | 1,211.00 | 1,170.00 | 1,194.00 | 1,194.00 | -0.67% | 724 |
| Nov 2, 2025 | 1,199.00 | 1,249.00 | 1,199.00 | 1,202.00 | 1,202.00 | 0.25% | 14,536 |
| Oct 30, 2025 | 1,208.00 | 1,221.00 | 1,190.00 | 1,199.00 | 1,199.00 | -0.75% | 8,593 |
| Oct 29, 2025 | 1,217.00 | 1,218.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.74% | 5,417 |
| Oct 28, 2025 | 1,218.00 | 1,244.00 | 1,205.00 | 1,217.00 | 1,217.00 | -0.08% | 62,225 |
| Oct 27, 2025 | 1,242.00 | 1,240.00 | 1,200.00 | 1,218.00 | 1,218.00 | -1.93% | 13,807 |
| Oct 26, 2025 | 1,247.00 | 1,268.00 | 1,229.00 | 1,242.00 | 1,242.00 | 0.08% | 5,296 |
| Oct 23, 2025 | 1,209.00 | 1,250.00 | 1,199.00 | 1,241.00 | 1,241.00 | 2.65% | 9,191 |
| Oct 22, 2025 | 1,300.00 | 1,300.00 | 1,160.00 | 1,209.00 | 1,209.00 | 0.75% | 4,161 |
| Oct 21, 2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 1,273 |
| Oct 20, 2025 | 1,180.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2.54% | 6,948 |
| Oct 19, 2025 | 1,139.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 3.60% | 1,012 |
| Oct 16, 2025 | 1,138.00 | 1,147.00 | 1,137.00 | 1,139.00 | 1,139.00 | 0.09% | 810 |
| Oct 15, 2025 | 1,138.00 | 1,140.00 | 1,138.00 | 1,138.00 | 1,138.00 | - | 10,834 |
| Oct 12, 2025 | 1,102.00 | 1,158.00 | 1,102.00 | 1,138.00 | 1,138.00 | -1.73% | 328 |
| Oct 9, 2025 | 1,154.00 | 1,159.00 | 1,154.00 | 1,158.00 | 1,158.00 | 0.35% | 5,366 |
| Oct 8, 2025 | 1,176.00 | 1,176.00 | 1,147.00 | 1,154.00 | 1,154.00 | -0.26% | 3,815 |
| Oct 5, 2025 | 1,154.00 | 1,179.00 | 1,150.00 | 1,157.00 | 1,157.00 | 0.26% | 5,875 |
| Sep 30, 2025 | 1,089.00 | 1,162.00 | 1,089.00 | 1,154.00 | 1,154.00 | 6.46% | 7,642 |
| Sep 29, 2025 | 1,079.00 | 1,103.00 | 1,079.00 | 1,084.00 | 1,084.00 | 0.46% | 1,173 |
| Sep 28, 2025 | 1,068.00 | 1,089.00 | 1,068.00 | 1,079.00 | 1,079.00 | 1.03% | 1,601 |
| Sep 25, 2025 | 1,071.00 | 1,144.00 | 1,045.00 | 1,068.00 | 1,068.00 | -0.28% | 6,390 |
| Sep 21, 2025 | 1,079.00 | 1,087.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.74% | 7,307 |
| Sep 18, 2025 | 1,070.00 | 1,080.00 | 1,066.00 | 1,079.00 | 1,079.00 | 0.84% | 14,899 |
| Sep 17, 2025 | 1,083.00 | 1,092.00 | 1,060.00 | 1,070.00 | 1,070.00 | -1.20% | 14,334 |
| Sep 16, 2025 | 1,084.00 | 1,086.00 | 1,040.00 | 1,083.00 | 1,083.00 | -0.09% | 28,253 |
| Sep 15, 2025 | 1,094.00 | 1,126.00 | 1,079.00 | 1,084.00 | 1,084.00 | -0.91% | 2,046 |
| Sep 14, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,094.00 | 1,094.00 | -0.55% | 1,460 |
| Sep 11, 2025 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.09% | 7,323 |
| Sep 10, 2025 | 1,096.00 | 1,101.00 | 1,082.00 | 1,099.00 | 1,099.00 | 0.27% | 2,158 |
| Sep 9, 2025 | 1,130.00 | 1,130.00 | 1,081.00 | 1,096.00 | 1,096.00 | 0.27% | 2,996 |
| Sep 8, 2025 | 1,180.00 | 1,199.00 | 1,039.00 | 1,093.00 | 1,093.00 | -7.37% | 10,330 |
| Sep 7, 2025 | 1,040.00 | 1,180.00 | 1,049.00 | 1,180.00 | 1,180.00 | 13.46% | 86,441 |
| Sep 4, 2025 | 1,049.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,040.00 | -0.86% | 2,900 |
| Sep 3, 2025 | 1,043.00 | 1,060.00 | 1,020.00 | 1,049.00 | 1,049.00 | 0.58% | 2,380 |
| Sep 2, 2025 | 1,054.00 | 1,054.00 | 1,035.00 | 1,043.00 | 1,043.00 | -1.04% | 6,006 |
| Sep 1, 2025 | 1,052.00 | 1,054.00 | 1,053.00 | 1,054.00 | 1,054.00 | 0.19% | 17,321 |
| Aug 31, 2025 | 1,056.00 | 1,054.00 | 1,040.00 | 1,052.00 | 1,052.00 | -0.38% | 12,986 |
| Aug 28, 2025 | 1,057.00 | 1,057.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.09% | 11,642 |
| Aug 27, 2025 | 1,058.00 | 1,058.00 | 1,050.00 | 1,057.00 | 1,057.00 | -0.09% | 58,299 |
| Aug 26, 2025 | 1,051.00 | 1,065.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.67% | 336 |
| Aug 25, 2025 | 1,030.00 | 1,053.00 | 1,030.00 | 1,051.00 | 1,051.00 | -0.10% | 2,760 |
| Aug 24, 2025 | 1,043.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.86% | 335 |
| Aug 21, 2025 | 1,053.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.95% | 325 |
| Aug 20, 2025 | 1,059.00 | 1,081.00 | 1,045.00 | 1,053.00 | 1,053.00 | -0.57% | 1,521 |
| Aug 19, 2025 | 1,074.00 | 1,074.00 | 1,050.00 | 1,059.00 | 1,059.00 | -1.40% | 3,403 |
| Aug 18, 2025 | 1,039.00 | 1,080.00 | 1,038.00 | 1,074.00 | 1,074.00 | 3.37% | 1,456 |
| Aug 17, 2025 | 1,034.00 | 1,040.00 | 1,034.00 | 1,039.00 | 1,039.00 | 0.48% | 1,586 |
| Aug 14, 2025 | 1,025.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.88% | 1,501 |
| Aug 13, 2025 | 1,024.00 | 1,026.00 | 1,024.00 | 1,025.00 | 1,025.00 | 0.10% | 322 |
| Aug 12, 2025 | 1,052.00 | 1,052.00 | 1,015.00 | 1,024.00 | 1,024.00 | -2.66% | 9,254 |
| Aug 11, 2025 | 1,064.00 | 1,055.00 | 1,040.00 | 1,052.00 | 1,052.00 | -1.13% | 1,972 |
| Aug 10, 2025 | 1,065.00 | 1,057.00 | 1,057.00 | 1,064.00 | 1,064.00 | -0.09% | 31 |
| Aug 7, 2025 | 1,044.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,065.00 | 2.01% | 313,321 |
| Aug 6, 2025 | 1,050.00 | 1,050.00 | 1,038.00 | 1,044.00 | 1,044.00 | -0.57% | 1,944 |
| Aug 5, 2025 | 1,075.00 | 1,094.00 | 998.00 | 1,050.00 | 1,050.00 | -2.33% | 60,871 |
| Aug 4, 2025 | 1,085.00 | 1,081.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.92% | 3,477 |
| Jul 31, 2025 | 1,049.00 | 1,085.00 | 1,058.00 | 1,085.00 | 1,085.00 | 3.43% | 78,215 |
| Jul 30, 2025 | 1,040.00 | 1,052.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.87% | 101,300 |
| Jul 29, 2025 | 1,040.00 | 1,082.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 154,901 |
| Jul 28, 2025 | 1,036.00 | 1,044.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.39% | 55,617 |
| Jul 27, 2025 | 1,044.00 | 1,040.00 | 1,030.00 | 1,036.00 | 1,036.00 | -0.77% | 29,761 |
| Jul 23, 2025 | 1,043.00 | 1,063.00 | 1,043.00 | 1,044.00 | 1,044.00 | 0.10% | 3,674 |
| Jul 22, 2025 | 1,037.00 | 1,046.00 | 1,037.00 | 1,043.00 | 1,043.00 | 0.58% | 3,359 |
| Jul 21, 2025 | 1,038.00 | 1,038.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.10% | 75,297 |
| Jul 20, 2025 | 1,082.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | -4.07% | 4,000 |
| Jul 16, 2025 | 1,091.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.82% | 1,100 |
| Jul 15, 2025 | 1,087.00 | 1,096.00 | 1,066.00 | 1,091.00 | 1,091.00 | 0.37% | 1,682 |
| Jul 14, 2025 | 1,095.00 | 1,094.00 | 1,078.00 | 1,087.00 | 1,087.00 | -0.73% | 627 |
| Jul 13, 2025 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 900 |
| Jul 10, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 13,100 |
| Jul 9, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 20,304 |
| Jul 8, 2025 | 1,090.00 | 1,095.00 | 1,081.00 | 1,095.00 | 1,095.00 | 0.46% | 16,200 |
| Jul 7, 2025 | 1,090.00 | 1,101.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 42,776 |
| Jul 6, 2025 | 1,057.00 | 1,090.00 | 1,067.00 | 1,090.00 | 1,090.00 | 3.12% | 28,076 |
| Jul 3, 2025 | 1,041.00 | 1,059.00 | 1,050.00 | 1,057.00 | 1,057.00 | 1.54% | 454,269 |
| Jul 2, 2025 | 1,040.00 | 1,063.00 | 1,030.00 | 1,041.00 | 1,041.00 | 0.10% | 13,698 |