Villar International Ltd. (TLV:VILR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 18,120
+20 (0.11%)
Dec 4, 2025, 5:24 PM IDT
Villar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18,000.00 | 18,290.00 | 17,790.00 | 18,050.00 | 18,050.00 | -0.28% | 11,389 |
| Dec 3, 2025 | 18,640.00 | 18,740.00 | 18,000.00 | 18,100.00 | 17,914.31 | -2.90% | 18,089 |
| Dec 2, 2025 | 18,450.00 | 18,710.00 | 18,320.00 | 18,640.00 | 18,448.77 | 1.03% | 1,390 |
| Dec 1, 2025 | 18,710.00 | 18,710.00 | 18,340.00 | 18,450.00 | 18,260.72 | -1.39% | 2,302 |
| Nov 30, 2025 | 18,350.00 | 18,980.00 | 18,350.00 | 18,710.00 | 18,518.05 | 1.96% | 5,269 |
| Nov 27, 2025 | 18,460.00 | 18,610.00 | 18,090.00 | 18,350.00 | 18,161.74 | -0.60% | 14,594 |
| Nov 26, 2025 | 18,890.00 | 18,950.00 | 18,290.00 | 18,460.00 | 18,270.62 | -2.28% | 4,032 |
| Nov 25, 2025 | 18,270.00 | 18,890.00 | 18,170.00 | 18,890.00 | 18,696.20 | 3.39% | 4,852 |
| Nov 24, 2025 | 17,960.00 | 18,430.00 | 17,780.00 | 18,270.00 | 18,082.57 | 1.73% | 3,871 |
| Nov 23, 2025 | 17,920.00 | 18,300.00 | 17,920.00 | 17,960.00 | 17,775.75 | -0.28% | 2,008 |
| Nov 20, 2025 | 18,910.00 | 18,970.00 | 17,870.00 | 18,010.00 | 17,825.23 | -3.17% | 15,097 |
| Nov 19, 2025 | 18,950.00 | 19,530.00 | 18,400.00 | 18,600.00 | 18,409.18 | -1.85% | 12,184 |
| Nov 18, 2025 | 19,560.00 | 19,630.00 | 18,730.00 | 18,950.00 | 18,755.59 | -3.12% | 11,413 |
| Nov 17, 2025 | 19,820.00 | 20,030.00 | 19,490.00 | 19,560.00 | 19,359.33 | -1.31% | 2,504 |
| Nov 16, 2025 | 19,870.00 | 19,950.00 | 19,720.00 | 19,820.00 | 19,616.66 | -0.25% | 2,539 |
| Nov 13, 2025 | 19,490.00 | 19,970.00 | 19,390.00 | 19,870.00 | 19,666.15 | 1.95% | 3,650 |
| Nov 12, 2025 | 19,160.00 | 19,640.00 | 19,140.00 | 19,490.00 | 19,290.05 | 1.72% | 3,548 |
| Nov 11, 2025 | 19,230.00 | 19,400.00 | 18,980.00 | 19,160.00 | 18,963.43 | -0.36% | 2,102 |
| Nov 10, 2025 | 19,870.00 | 19,870.00 | 19,160.00 | 19,230.00 | 19,032.72 | 0.10% | 3,562 |
| Nov 9, 2025 | 19,240.00 | 19,410.00 | 19,150.00 | 19,210.00 | 19,012.92 | -0.16% | 4,148 |
| Nov 6, 2025 | 19,700.00 | 19,700.00 | 19,010.00 | 19,240.00 | 19,042.61 | -2.34% | 13,010 |
| Nov 5, 2025 | 19,680.00 | 19,800.00 | 19,470.00 | 19,700.00 | 19,497.89 | 0.10% | 1,379 |
| Nov 4, 2025 | 19,690.00 | 19,770.00 | 19,220.00 | 19,680.00 | 19,478.10 | -0.05% | 1,561 |
| Nov 3, 2025 | 19,770.00 | 19,950.00 | 19,550.00 | 19,690.00 | 19,488.00 | -0.40% | 6,888 |
| Nov 2, 2025 | 19,230.00 | 19,970.00 | 18,730.00 | 19,770.00 | 19,567.18 | 2.81% | 1,804 |
| Oct 30, 2025 | 19,150.00 | 20,000.00 | 19,000.00 | 19,230.00 | 19,032.72 | 0.42% | 18,018 |
| Oct 29, 2025 | 19,280.00 | 19,610.00 | 18,880.00 | 19,150.00 | 18,953.54 | -0.67% | 16,079 |
| Oct 28, 2025 | 19,920.00 | 19,990.00 | 19,170.00 | 19,280.00 | 19,082.20 | -3.21% | 12,038 |
| Oct 27, 2025 | 19,780.00 | 20,060.00 | 19,580.00 | 19,920.00 | 19,715.64 | 0.71% | 6,713 |
| Oct 26, 2025 | 19,270.00 | 19,780.00 | 19,010.00 | 19,780.00 | 19,577.07 | 2.65% | 3,575 |
| Oct 23, 2025 | 18,640.00 | 19,450.00 | 18,640.00 | 19,270.00 | 19,072.31 | 1.42% | 2,803 |
| Oct 22, 2025 | 19,130.00 | 19,440.00 | 18,900.00 | 19,000.00 | 18,805.08 | -0.68% | 3,068 |
| Oct 21, 2025 | 19,000.00 | 19,770.00 | 18,630.00 | 19,130.00 | 18,933.74 | 0.68% | 2,130 |
| Oct 20, 2025 | 19,940.00 | 19,940.00 | 18,950.00 | 19,000.00 | 18,805.08 | -1.86% | 4,108 |
| Oct 19, 2025 | 19,700.00 | 19,940.00 | 18,950.00 | 19,360.00 | 19,161.38 | -1.73% | 2,549 |
| Oct 16, 2025 | 20,010.00 | 20,740.00 | 19,660.00 | 19,700.00 | 19,497.89 | -1.55% | 5,945 |
| Oct 15, 2025 | 19,670.00 | 20,480.00 | 19,670.00 | 20,010.00 | 19,804.71 | 1.73% | 8,162 |
| Oct 12, 2025 | 19,800.00 | 19,950.00 | 18,990.00 | 19,670.00 | 19,468.20 | -1.40% | 4,403 |
| Oct 9, 2025 | 19,240.00 | 19,950.00 | 19,240.00 | 19,950.00 | 19,745.33 | 3.69% | 9,802 |
| Oct 8, 2025 | 19,270.00 | 19,420.00 | 18,530.00 | 19,240.00 | 19,042.61 | -0.16% | 2,059 |
| Oct 5, 2025 | 19,220.00 | 19,620.00 | 18,960.00 | 19,270.00 | 19,072.31 | 0.26% | 4,763 |
| Sep 30, 2025 | 19,540.00 | 19,540.00 | 18,660.00 | 19,220.00 | 19,022.82 | 5.60% | 5,826 |
| Sep 29, 2025 | 18,780.00 | 19,610.00 | 18,100.00 | 18,200.00 | 18,013.28 | -3.09% | 13,990 |
| Sep 28, 2025 | 17,550.00 | 18,830.00 | 17,550.00 | 18,780.00 | 18,587.33 | 7.01% | 3,825 |
| Sep 25, 2025 | 18,090.00 | 18,090.00 | 17,490.00 | 17,550.00 | 17,369.95 | -1.18% | 3,740 |
| Sep 21, 2025 | 18,210.00 | 18,560.00 | 17,560.00 | 17,760.00 | 17,577.80 | -2.47% | 2,402 |
| Sep 18, 2025 | 17,700.00 | 18,450.00 | 17,480.00 | 18,210.00 | 18,023.18 | 2.88% | 4,730 |
| Sep 17, 2025 | 18,290.00 | 18,650.00 | 17,700.00 | 17,700.00 | 17,518.41 | -3.23% | 6,537 |
| Sep 16, 2025 | 18,570.00 | 18,750.00 | 18,170.00 | 18,290.00 | 18,102.36 | -2.45% | 4,189 |
| Sep 15, 2025 | 19,310.00 | 19,490.00 | 18,550.00 | 18,750.00 | 18,557.64 | -2.90% | 4,569 |
| Sep 14, 2025 | 19,140.00 | 19,560.00 | 18,730.00 | 19,310.00 | 19,111.90 | 0.89% | 711 |
| Sep 11, 2025 | 19,480.00 | 19,480.00 | 18,960.00 | 19,140.00 | 18,943.64 | -1.75% | 1,721 |
| Sep 10, 2025 | 19,560.00 | 19,640.00 | 19,120.00 | 19,480.00 | 19,280.15 | -0.41% | 1,841 |
| Sep 9, 2025 | 19,700.00 | 19,860.00 | 19,010.00 | 19,560.00 | 19,359.33 | 3.44% | 3,781 |
| Sep 8, 2025 | 19,870.00 | 19,870.00 | 18,910.00 | 18,910.00 | 18,716.00 | -3.52% | 2,905 |
| Sep 7, 2025 | 18,750.00 | 19,680.00 | 18,750.00 | 19,600.00 | 19,398.92 | 4.53% | 1,137 |
| Sep 4, 2025 | 18,150.00 | 18,890.00 | 18,150.00 | 18,750.00 | 18,557.64 | 3.31% | 3,411 |
| Sep 3, 2025 | 18,300.00 | 18,700.00 | 18,120.00 | 18,150.00 | 17,963.80 | -0.82% | 4,467 |
| Sep 2, 2025 | 19,180.00 | 19,180.00 | 18,300.00 | 18,300.00 | 18,112.26 | -4.59% | 4,247 |
| Sep 1, 2025 | 19,400.00 | 19,430.00 | 18,930.00 | 19,180.00 | 18,983.23 | -0.62% | 1,418 |
| Aug 31, 2025 | 20,940.00 | 20,940.00 | 18,850.00 | 19,300.00 | 19,102.00 | 0.05% | 2,473 |
| Aug 28, 2025 | 19,220.00 | 20,580.00 | 19,130.00 | 19,290.00 | 19,092.10 | -0.98% | 4,304 |
| Aug 27, 2025 | 19,770.00 | 20,430.00 | 19,310.00 | 19,480.00 | 19,280.15 | -1.47% | 2,434 |
| Aug 26, 2025 | 19,880.00 | 19,880.00 | 19,390.00 | 19,770.00 | 19,567.18 | 1.33% | 27,803 |
| Aug 25, 2025 | 20,950.00 | 20,950.00 | 19,470.00 | 19,510.00 | 19,309.84 | -2.11% | 3,470 |
| Aug 24, 2025 | 19,140.00 | 20,000.00 | 19,140.00 | 19,930.00 | 19,725.53 | 4.67% | 2,479 |
| Aug 21, 2025 | 19,990.00 | 19,990.00 | 18,970.00 | 19,040.00 | 18,844.67 | -1.70% | 2,225 |
| Aug 20, 2025 | 19,980.00 | 19,980.00 | 19,040.00 | 19,370.00 | 19,171.28 | -0.15% | 1,749 |
| Aug 19, 2025 | 19,670.00 | 19,670.00 | 19,090.00 | 19,400.00 | 19,200.97 | 1.52% | 3,270 |
| Aug 18, 2025 | 18,960.00 | 19,330.00 | 18,740.00 | 19,110.00 | 18,913.95 | -0.73% | 5,035 |
| Aug 17, 2025 | 19,020.00 | 20,040.00 | 18,500.00 | 19,250.00 | 19,052.51 | 1.21% | 6,430 |
| Aug 14, 2025 | 17,850.00 | 19,120.00 | 17,850.00 | 19,020.00 | 18,824.87 | 6.55% | 7,004 |
| Aug 13, 2025 | 17,610.00 | 18,060.00 | 17,610.00 | 17,850.00 | 17,666.87 | 1.36% | 3,390 |
| Aug 12, 2025 | 18,010.00 | 18,030.00 | 17,500.00 | 17,610.00 | 17,429.34 | -2.22% | 2,184 |
| Aug 11, 2025 | 18,200.00 | 18,200.00 | 17,830.00 | 18,010.00 | 17,825.23 | 0.61% | 4,075 |
| Aug 10, 2025 | 17,910.00 | 18,210.00 | 17,810.00 | 17,900.00 | 17,716.36 | -0.06% | 2,285 |
| Aug 7, 2025 | 18,410.00 | 18,410.00 | 17,860.00 | 17,910.00 | 17,726.26 | -0.78% | 34,489 |
| Aug 6, 2025 | 18,300.00 | 18,570.00 | 18,010.00 | 18,050.00 | 17,864.82 | -1.37% | 4,424 |
| Aug 5, 2025 | 18,910.00 | 18,920.00 | 18,200.00 | 18,300.00 | 18,112.26 | -3.23% | 6,803 |
| Aug 4, 2025 | 18,950.00 | 19,100.00 | 18,530.00 | 18,910.00 | 18,716.00 | -0.63% | 5,434 |
| Jul 31, 2025 | 19,440.00 | 19,450.00 | 19,010.00 | 19,030.00 | 18,834.77 | -2.11% | 2,425 |
| Jul 30, 2025 | 20,050.00 | 20,050.00 | 19,360.00 | 19,440.00 | 19,240.56 | -3.04% | 3,079 |
| Jul 29, 2025 | 20,150.00 | 20,310.00 | 19,950.00 | 20,050.00 | 19,844.30 | -0.50% | 2,677 |
| Jul 28, 2025 | 20,210.00 | 20,340.00 | 20,070.00 | 20,150.00 | 19,943.28 | -0.30% | 4,207 |
| Jul 27, 2025 | 20,310.00 | 20,780.00 | 20,070.00 | 20,210.00 | 20,002.66 | -0.49% | 3,989 |
| Jul 24, 2025 | 20,850.00 | 20,950.00 | 20,190.00 | 20,310.00 | 20,101.64 | -2.54% | 3,143 |
| Jul 23, 2025 | 20,580.00 | 21,630.00 | 20,500.00 | 20,840.00 | 20,626.20 | 2.26% | 3,625 |
| Jul 22, 2025 | 20,830.00 | 20,890.00 | 20,380.00 | 20,380.00 | 20,170.92 | -2.16% | 4,348 |
| Jul 21, 2025 | 20,860.00 | 21,160.00 | 20,670.00 | 20,830.00 | 20,616.30 | -0.14% | 3,148 |
| Jul 20, 2025 | 20,970.00 | 21,230.00 | 20,570.00 | 20,860.00 | 20,645.99 | -0.52% | 1,104 |
| Jul 17, 2025 | 20,870.00 | 21,720.00 | 20,810.00 | 20,970.00 | 20,754.87 | 0.48% | 3,181 |
| Jul 16, 2025 | 20,900.00 | 21,050.00 | 20,540.00 | 20,870.00 | 20,655.89 | -0.14% | 3,073 |
| Jul 15, 2025 | 20,730.00 | 21,250.00 | 20,730.00 | 20,900.00 | 20,685.58 | 0.82% | 4,666 |
| Jul 14, 2025 | 20,420.00 | 20,960.00 | 20,070.00 | 20,730.00 | 20,517.33 | 1.52% | 2,478 |
| Jul 13, 2025 | 21,090.00 | 21,090.00 | 20,270.00 | 20,420.00 | 20,210.51 | -3.18% | 2,404 |
| Jul 10, 2025 | 21,130.00 | 21,320.00 | 20,930.00 | 21,090.00 | 20,873.63 | 0.43% | 4,277 |
| Jul 9, 2025 | 21,420.00 | 21,560.00 | 20,740.00 | 21,000.00 | 20,784.56 | -1.91% | 5,591 |
| Jul 8, 2025 | 21,310.00 | 21,770.00 | 20,760.00 | 21,410.00 | 21,190.35 | 0.05% | 5,184 |
| Jul 7, 2025 | 21,530.00 | 21,770.00 | 21,100.00 | 21,400.00 | 21,180.45 | -0.60% | 4,997 |
| Jul 6, 2025 | 21,780.00 | 23,110.00 | 21,160.00 | 21,530.00 | 21,309.12 | -1.15% | 3,732 |