Utron Ltd (TLV:UTRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 470.00
0.00 (0.00%)
At close: Mar 6, 2026
Utron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 51 |
| Mar 5, 2026 | 472.90 | 482.40 | 465.50 | 470.00 | 470.00 | -0.61% | 15,676 |
| Mar 4, 2026 | 489.80 | 488.00 | 455.10 | 472.90 | 472.90 | -3.45% | 10,434 |
| Mar 2, 2026 | 514.60 | 517.00 | 474.10 | 489.80 | 489.80 | -2.88% | 13,393 |
| Feb 27, 2026 | 509.20 | 511.70 | 501.20 | 504.30 | 504.30 | -0.96% | 1,499 |
| Feb 26, 2026 | 513.10 | 513.00 | 502.70 | 509.20 | 509.20 | -0.76% | 310 |
| Feb 25, 2026 | 513.60 | 513.60 | 513.50 | 513.10 | 513.10 | 0.41% | 336 |
| Feb 24, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | 67 |
| Feb 23, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - | 18 |
| Feb 20, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 1.01% | 606 |
| Feb 19, 2026 | 510.00 | 523.40 | 500.00 | 505.90 | 505.90 | -0.80% | 7,721 |
| Feb 18, 2026 | 517.90 | 510.00 | 510.00 | 510.00 | 510.00 | -1.53% | 8,639 |
| Feb 17, 2026 | 518.40 | 513.50 | 513.50 | 517.90 | 517.90 | -0.10% | 40 |
| Feb 16, 2026 | 523.60 | 523.60 | 506.10 | 518.40 | 518.40 | 0.48% | 1,615 |
| Feb 13, 2026 | 523.30 | 523.30 | 504.90 | 515.90 | 515.90 | -1.41% | 796 |
| Feb 12, 2026 | 525.00 | 525.00 | 522.30 | 523.30 | 523.30 | 0.31% | 3,123 |
| Feb 11, 2026 | 503.70 | 530.00 | 504.00 | 521.70 | 521.70 | 3.57% | 2,629 |
| Feb 10, 2026 | 497.00 | 504.00 | 502.70 | 503.70 | 503.70 | 1.35% | 752 |
| Feb 9, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1.00% | 640 |
| Feb 6, 2026 | 493.00 | 493.00 | 490.00 | 492.10 | 492.10 | -0.18% | 764 |
| Feb 5, 2026 | 499.00 | 499.00 | 484.80 | 493.00 | 493.00 | -0.58% | 10,999 |
| Feb 4, 2026 | 502.70 | 502.60 | 486.10 | 495.90 | 495.90 | -1.35% | 5,003 |
| Feb 3, 2026 | 514.10 | 516.50 | 494.30 | 502.70 | 502.70 | -0.22% | 4,403 |
| Feb 2, 2026 | 520.00 | 522.00 | 480.10 | 503.80 | 503.80 | 0.32% | 6,885 |
| Jan 30, 2026 | 506.90 | 506.90 | 489.60 | 502.20 | 502.20 | 0.36% | 2,204 |
| Jan 29, 2026 | 507.70 | 507.70 | 484.80 | 500.40 | 500.40 | -0.95% | 9,387 |
| Jan 28, 2026 | 509.40 | 509.40 | 500.00 | 505.20 | 505.20 | -0.82% | 196 |
| Jan 27, 2026 | 519.00 | 519.00 | 508.00 | 509.40 | 509.40 | -0.27% | 4,191 |
| Jan 26, 2026 | 517.30 | 518.30 | 507.00 | 510.80 | 510.80 | -1.26% | 7,325 |
| Jan 23, 2026 | 519.20 | 519.20 | 512.20 | 517.30 | 517.30 | 1.00% | 1,503 |
| Jan 22, 2026 | 518.50 | 518.50 | 494.00 | 512.20 | 512.20 | -1.22% | 21,536 |
| Jan 21, 2026 | 519.00 | 519.00 | 516.20 | 518.50 | 518.50 | 0.45% | 544 |
| Jan 20, 2026 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - | 639 |
| Jan 19, 2026 | 519.00 | 519.00 | 502.20 | 516.20 | 516.20 | 1.20% | 3,499 |
| Jan 16, 2026 | 510.20 | 510.20 | 492.40 | 510.10 | 510.10 | -0.02% | 2,014 |
| Jan 15, 2026 | 513.80 | 513.80 | 510.20 | 510.20 | 510.20 | -0.70% | 719 |
| Jan 14, 2026 | 516.30 | 519.00 | 508.40 | 513.80 | 513.80 | -0.48% | 3,441 |
| Jan 13, 2026 | 519.20 | 519.20 | 506.20 | 516.30 | 516.30 | -0.06% | 1,147 |
| Jan 12, 2026 | 518.90 | 518.90 | 512.00 | 516.60 | 516.60 | -0.44% | 1,390 |
| Jan 9, 2026 | 518.30 | 519.20 | 518.30 | 518.90 | 518.90 | 0.12% | 627 |
| Jan 8, 2026 | 509.50 | 530.00 | 509.50 | 518.30 | 518.30 | 1.73% | 4,747 |
| Jan 7, 2026 | 524.00 | 534.30 | 499.50 | 509.50 | 509.50 | -2.09% | 14,485 |
| Jan 6, 2026 | 530.00 | 530.00 | 511.00 | 520.40 | 520.40 | 1.88% | 21,020 |
| Jan 5, 2026 | 514.90 | 514.90 | 492.80 | 510.80 | 510.80 | 4.44% | 4,925 |
| Jan 1, 2026 | 478.00 | 490.40 | 478.00 | 489.10 | 489.10 | 6.91% | 40,189 |
| Dec 31, 2025 | 466.60 | 465.70 | 449.70 | 457.50 | 457.50 | -1.95% | 10,908 |
| Dec 30, 2025 | 476.00 | 476.00 | 459.20 | 466.60 | 466.60 | 0.39% | 4,656 |
| Dec 29, 2025 | 477.00 | 477.00 | 455.60 | 464.80 | 464.80 | -1.38% | 38,668 |
| Dec 28, 2025 | 478.10 | 477.00 | 467.00 | 471.30 | 471.30 | -1.42% | 13,212 |
| Dec 25, 2025 | 478.80 | 499.80 | 476.60 | 478.10 | 478.10 | -0.15% | 19,005 |
| Dec 24, 2025 | 485.00 | 486.40 | 467.90 | 478.80 | 478.80 | -1.28% | 6,544 |
| Dec 23, 2025 | 525.00 | 525.00 | 479.90 | 485.00 | 485.00 | 0.12% | 14,229 |
| Dec 22, 2025 | 500.00 | 500.00 | 472.80 | 484.40 | 484.40 | -3.12% | 35,080 |
| Dec 21, 2025 | 502.40 | 531.50 | 490.00 | 500.00 | 500.00 | -0.48% | 19,562 |
| Dec 18, 2025 | 484.60 | 531.50 | 467.60 | 502.40 | 502.40 | 3.67% | 35,999 |
| Dec 17, 2025 | 480.90 | 510.00 | 467.10 | 484.60 | 484.60 | 0.77% | 7,203 |
| Dec 16, 2025 | 491.90 | 491.90 | 474.70 | 480.90 | 480.90 | -2.24% | 5,315 |
| Dec 15, 2025 | 492.00 | 492.00 | 489.60 | 491.90 | 491.90 | 0.47% | 426 |
| Dec 14, 2025 | 490.10 | 509.00 | 473.60 | 489.60 | 489.60 | -0.10% | 6,362 |
| Dec 11, 2025 | 489.30 | 501.00 | 471.60 | 490.10 | 490.10 | 0.16% | 10,916 |
| Dec 10, 2025 | 498.90 | 500.40 | 481.30 | 489.30 | 489.30 | -1.92% | 6,681 |
| Dec 9, 2025 | 499.20 | 499.20 | 498.90 | 498.90 | 498.90 | -0.06% | 883 |
| Dec 8, 2025 | 499.30 | 499.30 | 499.00 | 499.20 | 499.20 | -0.02% | 196 |
| Dec 7, 2025 | 499.40 | 499.40 | 499.00 | 499.30 | 499.30 | -0.02% | 108 |
| Dec 4, 2025 | 499.60 | 499.30 | 499.30 | 499.40 | 499.40 | -0.04% | 261 |
| Dec 3, 2025 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | - | 29 |
| Dec 2, 2025 | 509.00 | 509.00 | 491.80 | 499.60 | 499.60 | 0.06% | 6,108 |
| Dec 1, 2025 | 504.30 | 509.60 | 495.00 | 499.30 | 499.30 | -0.99% | 4,816 |
| Nov 30, 2025 | 489.50 | 509.00 | 489.50 | 504.30 | 504.30 | 3.02% | 3,187 |
| Nov 27, 2025 | 509.00 | 509.00 | 472.40 | 489.50 | 489.50 | 3.44% | 8,657 |
| Nov 26, 2025 | 473.70 | 476.00 | 467.70 | 473.20 | 473.20 | -0.11% | 2,388 |
| Nov 25, 2025 | 478.00 | 478.00 | 461.30 | 473.70 | 473.70 | -0.90% | 223 |
| Nov 24, 2025 | 481.80 | 484.10 | 475.20 | 478.00 | 478.00 | -0.79% | 5,276 |
| Nov 23, 2025 | 495.00 | 494.90 | 477.00 | 481.80 | 481.80 | -2.67% | 8,623 |
| Nov 20, 2025 | 492.70 | 495.00 | 495.00 | 495.00 | 495.00 | 0.47% | 494 |
| Nov 19, 2025 | 502.00 | 502.00 | 490.00 | 492.70 | 492.70 | -1.16% | 7,042 |
| Nov 18, 2025 | 502.00 | 502.00 | 490.00 | 498.50 | 498.50 | 0.83% | 4,830 |
| Nov 17, 2025 | 509.00 | 509.00 | 490.00 | 494.40 | 494.40 | 0.47% | 18,924 |
| Nov 16, 2025 | 494.90 | 495.00 | 489.50 | 492.10 | 492.10 | 0.53% | 6,331 |
| Nov 13, 2025 | 509.00 | 509.00 | 484.60 | 489.50 | 489.50 | -2.65% | 19,989 |
| Nov 12, 2025 | 506.60 | 506.60 | 493.40 | 502.80 | 502.80 | -0.75% | 2,743 |
| Nov 11, 2025 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | - | 61 |
| Nov 10, 2025 | 506.60 | 506.50 | 506.50 | 506.60 | 506.60 | - | 156 |
| Nov 9, 2025 | 509.00 | 509.00 | 487.20 | 506.60 | 506.60 | 1.99% | 2,347 |
| Nov 6, 2025 | 497.10 | 497.10 | 484.10 | 496.70 | 496.70 | -0.08% | 22,506 |
| Nov 5, 2025 | 509.00 | 509.00 | 489.00 | 497.10 | 497.10 | -0.64% | 6,353 |
| Nov 4, 2025 | 508.70 | 508.80 | 497.40 | 500.30 | 500.30 | 0.36% | 11,703 |
| Nov 3, 2025 | 508.40 | 508.40 | 497.60 | 498.50 | 498.50 | -1.95% | 10,021 |
| Nov 2, 2025 | 508.90 | 508.90 | 497.00 | 508.40 | 508.40 | -0.10% | 13,360 |
| Oct 30, 2025 | 502.70 | 508.90 | 508.90 | 508.90 | 508.90 | 1.23% | 967 |
| Oct 29, 2025 | 511.10 | 506.00 | 497.80 | 502.70 | 502.70 | -1.64% | 14,293 |
| Oct 28, 2025 | 511.10 | 511.10 | 511.10 | 511.10 | 511.10 | - | 107 |
| Oct 27, 2025 | 511.10 | 511.10 | 511.10 | 511.10 | 511.10 | - | 58 |
| Oct 26, 2025 | 513.20 | 512.90 | 510.90 | 511.10 | 511.10 | -0.41% | 1,148 |
| Oct 23, 2025 | 517.10 | 517.10 | 509.30 | 513.20 | 513.20 | 1.28% | 2,188 |
| Oct 22, 2025 | 500.40 | 510.00 | 490.00 | 506.70 | 506.70 | 1.26% | 2,174 |
| Oct 21, 2025 | 508.20 | 519.00 | 496.00 | 500.40 | 500.40 | -1.53% | 13,476 |
| Oct 20, 2025 | 524.50 | 513.50 | 439.00 | 508.20 | 508.20 | -3.11% | 59,354 |
| Oct 19, 2025 | 538.90 | 538.90 | 513.30 | 524.50 | 524.50 | -2.67% | 52,276 |
| Oct 16, 2025 | 540.00 | 540.00 | 529.50 | 538.90 | 538.90 | 1.78% | 1,582 |