Urbanica (Palo) Retail Ltd (TLV:URBC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,010.00
-15.00 (-1.46%)
At close: Apr 28, 2026
Urbanica (Palo) Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,025.00 | 1,033.00 | 1,007.00 | 1,010.00 | 1,010.00 | -1.46% | 7,213 |
| Apr 27, 2026 | 1,029.00 | 1,037.00 | 1,018.00 | 1,025.00 | 1,025.00 | -0.39% | 9,096 |
| Apr 24, 2026 | 1,024.00 | 1,044.00 | 1,020.00 | 1,029.00 | 1,029.00 | 0.49% | 5,322 |
| Apr 23, 2026 | 1,001.00 | 1,030.00 | 999.20 | 1,024.00 | 1,024.00 | 2.30% | 13,138 |
| Apr 20, 2026 | 986.20 | 1,330.00 | 986.20 | 1,001.00 | 1,001.00 | 1.50% | 11,483 |
| Apr 17, 2026 | 953.90 | 990.80 | 953.90 | 986.20 | 986.20 | 3.39% | 17,412 |
| Apr 16, 2026 | 956.70 | 997.00 | 940.00 | 953.90 | 953.90 | -0.29% | 6,908 |
| Apr 15, 2026 | 915.40 | 958.00 | 888.90 | 956.70 | 956.70 | 4.51% | 14,475 |
| Apr 14, 2026 | 898.00 | 930.00 | 898.00 | 915.40 | 915.40 | 1.94% | 6,061 |
| Apr 13, 2026 | 891.40 | 909.90 | 847.40 | 898.00 | 898.00 | 0.74% | 14,139 |
| Apr 10, 2026 | 700.00 | 898.00 | 700.00 | 891.40 | 891.40 | 2.86% | 8,093 |
| Apr 9, 2026 | 929.00 | 929.00 | 840.00 | 866.60 | 866.60 | 2.62% | 6,856 |
| Apr 6, 2026 | 827.30 | 860.00 | 827.30 | 844.50 | 844.50 | 2.08% | 3,500 |
| Apr 3, 2026 | 828.10 | 876.00 | 820.00 | 827.30 | 827.30 | -0.10% | 10,176 |
| Mar 31, 2026 | 807.50 | 834.70 | 807.50 | 828.10 | 828.10 | 2.55% | 13,190 |
| Mar 30, 2026 | 811.60 | 849.00 | 790.80 | 807.50 | 807.50 | -0.51% | 15,137 |
| Mar 27, 2026 | 801.60 | 849.00 | 800.00 | 811.60 | 811.60 | 1.25% | 45,010 |
| Mar 26, 2026 | 800.00 | 824.00 | 800.00 | 801.60 | 801.60 | 0.20% | 35,400 |
| Mar 25, 2026 | 877.00 | 877.00 | 783.00 | 800.00 | 800.00 | 2.17% | 18,463 |
| Mar 24, 2026 | 772.20 | 783.10 | 783.00 | 783.00 | 783.00 | 1.40% | 415 |
| Mar 23, 2026 | 756.50 | 786.90 | 756.90 | 772.20 | 772.20 | 2.08% | 5,436 |
| Mar 20, 2026 | 764.50 | 909.00 | 730.00 | 756.50 | 756.50 | -1.05% | 255 |
| Mar 19, 2026 | 754.20 | 768.50 | 752.00 | 764.50 | 764.50 | 1.37% | 13,177 |
| Mar 18, 2026 | 741.20 | 757.40 | 750.00 | 754.20 | 754.20 | 1.75% | 28,137 |
| Mar 17, 2026 | 770.40 | 770.40 | 705.00 | 741.20 | 741.20 | -3.79% | 17,755 |
| Mar 16, 2026 | 811.90 | 811.90 | 757.20 | 770.40 | 770.40 | -5.11% | 1,456 |
| Mar 13, 2026 | 833.40 | 820.50 | 805.00 | 811.90 | 811.90 | -2.58% | 1,072 |
| Mar 12, 2026 | 849.10 | 842.50 | 602.80 | 833.40 | 833.40 | -1.85% | 2,775 |
| Mar 11, 2026 | 872.30 | 870.10 | 835.10 | 849.10 | 849.10 | -2.66% | 6,979 |
| Mar 10, 2026 | 855.30 | 905.90 | 855.30 | 872.30 | 872.30 | 1.99% | 4,244 |
| Mar 9, 2026 | 878.40 | 878.40 | 840.00 | 855.30 | 855.30 | -2.63% | 2,906 |
| 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 |