Utron Ltd (TLV:UTRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 508.70
+2.50 (0.49%)
Apr 29, 2026, 9:59 AM IDT
Utron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 511.10 | 519.90 | 492.70 | 506.20 | 506.20 | -0.96% | 12,370 |
| Apr 27, 2026 | 511.10 | 511.10 | 511.10 | 511.10 | 511.10 | - | 56 |
| Apr 24, 2026 | 511.10 | 511.10 | 511.10 | 511.10 | 511.10 | - | 7 |
| Apr 23, 2026 | 511.10 | 511.10 | 510.90 | 511.10 | 511.10 | - | 1,290 |
| Apr 20, 2026 | 506.30 | 529.00 | 486.00 | 511.10 | 511.10 | 0.95% | 3,225 |
| Apr 17, 2026 | 501.30 | 506.30 | 506.30 | 506.30 | 506.30 | 1.00% | 1,213 |
| Apr 16, 2026 | 497.40 | 505.90 | 495.30 | 501.30 | 501.30 | 2.85% | 8,687 |
| Apr 15, 2026 | 484.10 | 493.80 | 480.00 | 487.40 | 487.40 | 0.68% | 3,344 |
| Apr 14, 2026 | 484.10 | 484.10 | 467.20 | 484.10 | 484.10 | - | 8,019 |
| Apr 13, 2026 | 500.20 | 500.20 | 467.00 | 484.10 | 484.10 | -1.24% | 8,285 |
| Apr 10, 2026 | 512.80 | 512.80 | 485.00 | 490.20 | 490.20 | -2.99% | 19,824 |
| Apr 9, 2026 | 511.30 | 523.70 | 501.00 | 505.30 | 505.30 | -0.69% | 40,089 |
| Apr 6, 2026 | 514.00 | 522.90 | 501.00 | 508.80 | 508.80 | 1.01% | 42,731 |
| Apr 3, 2026 | 505.00 | 523.40 | 493.70 | 503.70 | 503.70 | 2.05% | 39,928 |
| Mar 31, 2026 | 486.30 | 505.00 | 486.30 | 493.60 | 493.60 | 1.50% | 4,276 |
| Mar 30, 2026 | 485.50 | 507.30 | 468.80 | 486.30 | 486.30 | 0.66% | 7,828 |
| Mar 27, 2026 | 483.20 | 483.20 | 480.80 | 483.10 | 483.10 | 0.48% | 514 |
| Mar 26, 2026 | 487.20 | 489.60 | 470.10 | 480.80 | 480.80 | -1.31% | 4,572 |
| Mar 25, 2026 | 488.30 | 488.30 | 462.90 | 487.20 | 487.20 | 1.78% | 2,622 |
| Mar 24, 2026 | 481.80 | 481.00 | 464.80 | 478.70 | 478.70 | -0.64% | 4,170 |
| Mar 23, 2026 | 481.80 | 481.80 | 481.80 | 481.80 | 481.80 | - | 58 |
| Mar 20, 2026 | 485.60 | 485.60 | 473.70 | 481.80 | 481.80 | 1.24% | 6,436 |
| Mar 19, 2026 | 487.00 | 488.00 | 470.70 | 475.90 | 475.90 | 1.10% | 9,165 |
| Mar 18, 2026 | 474.90 | 477.50 | 469.70 | 470.70 | 470.70 | -0.88% | 5,067 |
| Mar 17, 2026 | 483.00 | 492.80 | 470.90 | 474.90 | 474.90 | -1.68% | 4,016 |
| Mar 16, 2026 | 473.50 | 483.00 | 473.50 | 483.00 | 483.00 | 2.01% | 470 |
| Mar 13, 2026 | 453.50 | 481.60 | 453.50 | 473.50 | 473.50 | 2.73% | 5,055 |
| Mar 12, 2026 | 467.70 | 460.90 | 460.90 | 460.90 | 460.90 | -1.45% | 2,434 |
| Mar 11, 2026 | 471.60 | 474.40 | 460.90 | 467.70 | 467.70 | -0.83% | 5,206 |
| Mar 10, 2026 | 468.80 | 471.60 | 468.80 | 471.60 | 471.60 | 0.60% | 514 |
| Mar 9, 2026 | 470.00 | 462.00 | 462.00 | 468.80 | 468.80 | -0.26% | 61 |
| 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 |