Urbanica (Palo) Retail Ltd (TLV:URBC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 855.30
-23.10 (-2.63%)
At close: Mar 9, 2026
Urbanica (Palo) Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 870.00 | 880.60 | 870.00 | 878.40 | 878.40 | -0.20% | 2,760 |
| Mar 5, 2026 | 847.60 | 885.00 | 847.60 | 880.20 | 880.20 | 3.85% | 8,218 |
| Mar 4, 2026 | 857.00 | 857.00 | 819.10 | 847.60 | 847.60 | 3.73% | 4,440 |
| Mar 2, 2026 | 791.30 | 830.90 | 798.30 | 817.10 | 817.10 | 3.26% | 6,977 |
| Feb 27, 2026 | 804.60 | 804.60 | 783.80 | 791.30 | 791.30 | -1.65% | 4,888 |
| Feb 26, 2026 | 817.70 | 810.90 | 803.90 | 804.60 | 804.60 | -1.60% | 4,094 |
| Feb 25, 2026 | 811.60 | 828.70 | 803.30 | 817.70 | 817.70 | 0.75% | 12,917 |
| Feb 24, 2026 | 817.40 | 831.60 | 802.90 | 811.60 | 811.60 | -0.71% | 5,931 |
| Feb 23, 2026 | 799.80 | 835.00 | 786.50 | 817.40 | 817.40 | 2.20% | 13,835 |
| Feb 20, 2026 | 799.90 | 810.00 | 790.00 | 799.80 | 799.80 | -0.01% | 2,721 |
| Feb 19, 2026 | 814.90 | 810.80 | 791.50 | 799.90 | 799.90 | -1.84% | 7,288 |
| Feb 18, 2026 | 800.00 | 822.00 | 799.80 | 814.90 | 814.90 | 1.86% | 328,831 |
| Feb 17, 2026 | 854.20 | 840.00 | 790.00 | 800.00 | 800.00 | -6.35% | 1,358,564 |
| Feb 16, 2026 | 868.30 | 864.20 | 850.00 | 854.20 | 854.20 | -1.62% | 14,286 |
| Feb 13, 2026 | 887.60 | 887.60 | 866.60 | 868.30 | 868.30 | -2.17% | 3,974 |
| Feb 12, 2026 | 897.00 | 904.80 | 880.10 | 887.60 | 887.60 | -1.05% | 17,535 |
| Feb 11, 2026 | 898.10 | 900.00 | 886.60 | 897.00 | 897.00 | -0.12% | 10,312 |
| Feb 10, 2026 | 904.30 | 904.30 | 896.50 | 898.10 | 898.10 | -0.69% | 12,291 |
| Feb 9, 2026 | 903.60 | 918.50 | 903.60 | 904.30 | 904.30 | 0.08% | 21,117 |
| Feb 6, 2026 | 918.00 | 918.00 | 893.70 | 903.60 | 903.60 | -1.57% | 4,977 |
| Feb 5, 2026 | 875.70 | 918.00 | 875.00 | 918.00 | 918.00 | 4.83% | 62,590 |
| Feb 4, 2026 | 857.90 | 895.00 | 857.90 | 875.70 | 875.70 | 2.07% | 10,250 |
| Feb 3, 2026 | 837.10 | 878.00 | 837.10 | 857.90 | 857.90 | 2.48% | 6,583 |
| Feb 2, 2026 | 852.90 | 876.80 | 805.00 | 837.10 | 837.10 | -1.85% | 2,312 |
| Jan 30, 2026 | 900.00 | 900.00 | 851.00 | 852.90 | 852.90 | -0.61% | 3,518 |
| Jan 29, 2026 | 825.00 | 899.00 | 830.00 | 858.10 | 858.10 | 4.01% | 1,584,923 |
| Jan 28, 2026 | 893.00 | 893.00 | 817.30 | 825.00 | 825.00 | -1.41% | 22,021 |
| Jan 27, 2026 | 880.90 | 900.00 | 816.00 | 836.80 | 836.80 | -5.01% | 20,070 |
| Jan 26, 2026 | 877.70 | 894.90 | 877.70 | 880.90 | 880.90 | 0.36% | 1,855 |
| Jan 23, 2026 | 874.80 | 882.80 | 874.80 | 877.70 | 877.70 | 0.33% | 4,193 |
| Jan 22, 2026 | 860.00 | 891.70 | 860.00 | 874.80 | 874.80 | 1.72% | 10,117 |
| Jan 21, 2026 | 850.20 | 860.30 | 850.00 | 860.00 | 860.00 | 1.15% | 205,048 |
| Jan 20, 2026 | 859.00 | 901.00 | 829.90 | 850.20 | 850.20 | -1.02% | 12,315 |
| Jan 19, 2026 | 853.00 | 881.50 | 853.00 | 859.00 | 859.00 | 0.70% | 11,675 |
| Jan 16, 2026 | 865.00 | 872.80 | 830.00 | 853.00 | 853.00 | -1.39% | 11,433 |
| Jan 15, 2026 | 900.00 | 900.00 | 862.10 | 865.00 | 865.00 | -2.27% | 6,947 |
| Jan 14, 2026 | 927.20 | 927.20 | 879.70 | 885.10 | 885.10 | 0.61% | 9,141 |
| Jan 13, 2026 | 870.50 | 885.60 | 820.50 | 879.70 | 879.70 | 1.06% | 936,934 |
| Jan 12, 2026 | 877.30 | 885.00 | 869.50 | 870.50 | 870.50 | -0.78% | 6,727 |
| Jan 9, 2026 | 882.50 | 891.90 | 875.00 | 877.30 | 877.30 | -0.59% | 2,646 |
| Jan 8, 2026 | 903.10 | 916.30 | 875.00 | 882.50 | 882.50 | -2.28% | 46,800 |
| Jan 7, 2026 | 887.60 | 923.00 | 883.40 | 903.10 | 903.10 | 1.75% | 25,076 |
| Jan 6, 2026 | 875.40 | 902.00 | 875.40 | 887.60 | 887.60 | 1.39% | 58,275 |
| Jan 5, 2026 | 864.30 | 875.40 | 861.10 | 875.40 | 875.40 | 1.28% | 19,970 |
| Jan 1, 2026 | 863.70 | 887.90 | 846.40 | 864.30 | 864.30 | 0.07% | 39,930 |
| Dec 31, 2025 | 867.90 | 883.30 | 855.00 | 863.70 | 863.70 | -0.48% | 13,828 |
| Dec 30, 2025 | 867.90 | 867.90 | 867.90 | 867.90 | 867.90 | - | 10 |
| Dec 29, 2025 | 874.70 | 875.00 | 839.00 | 867.90 | 867.90 | -0.78% | 48,052 |
| Dec 28, 2025 | 859.40 | 875.00 | 846.00 | 874.70 | 874.70 | 1.78% | 250,504 |
| Dec 25, 2025 | 881.30 | 889.10 | 843.40 | 859.40 | 859.40 | -2.48% | 10,335 |
| Dec 24, 2025 | 896.70 | 899.30 | 880.00 | 881.30 | 881.30 | -1.72% | 10,379 |
| Dec 23, 2025 | 892.60 | 929.80 | 892.50 | 896.70 | 896.70 | -0.29% | 32,957 |
| Dec 22, 2025 | 892.20 | 899.30 | 892.20 | 899.30 | 899.30 | 0.80% | 1,472 |
| Dec 21, 2025 | 900.00 | 904.90 | 880.10 | 892.20 | 892.20 | -0.23% | 3,711 |
| Dec 18, 2025 | 878.90 | 894.60 | 878.80 | 894.30 | 894.30 | 1.75% | 31,506 |
| Dec 17, 2025 | 899.70 | 899.70 | 875.00 | 878.90 | 878.90 | -2.31% | 48,482 |
| Dec 16, 2025 | 922.80 | 922.80 | 880.10 | 899.70 | 899.70 | -2.50% | 1,126 |
| Dec 15, 2025 | 929.80 | 938.10 | 901.10 | 922.80 | 922.80 | -0.75% | 5,990 |
| Dec 14, 2025 | 921.20 | 933.00 | 921.20 | 929.80 | 929.80 | 0.93% | 2,375 |
| Dec 11, 2025 | 945.50 | 945.70 | 880.10 | 921.20 | 921.20 | -2.57% | 6,889 |
| Dec 10, 2025 | 957.70 | 958.00 | 940.00 | 945.50 | 945.50 | -1.27% | 1,087 |
| Dec 9, 2025 | 976.00 | 962.90 | 940.00 | 957.70 | 957.70 | -1.87% | 2,337 |
| Dec 8, 2025 | 976.00 | 984.70 | 974.60 | 976.00 | 976.00 | - | 331,007 |
| Dec 7, 2025 | 989.90 | 989.90 | 975.00 | 976.00 | 976.00 | -1.40% | 790 |
| 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 |