Villar International Ltd. (TLV:VILR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 18,980
-40 (-0.21%)
Mar 9, 2026, 5:24 PM IDT
Villar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19,020.00 | 19,020.00 | 18,460.00 | 18,620.00 | - | -2.10% | 780 |
| Mar 6, 2026 | 18,940.00 | 19,050.00 | 18,810.00 | 19,020.00 | 19,020.00 | 0.42% | 1,464 |
| Mar 5, 2026 | 18,170.00 | 18,940.00 | 18,000.00 | 18,940.00 | 18,940.00 | 4.24% | 4,594 |
| Mar 4, 2026 | 19,390.00 | 19,390.00 | 18,080.00 | 18,170.00 | 18,170.00 | -1.89% | 3,923 |
| Mar 2, 2026 | 17,400.00 | 18,790.00 | 17,390.00 | 18,520.00 | 18,520.00 | 6.44% | 7,838 |
| Feb 27, 2026 | 17,650.00 | 17,870.00 | 17,160.00 | 17,400.00 | 17,400.00 | -1.42% | 9,495 |
| Feb 26, 2026 | 18,040.00 | 18,050.00 | 17,460.00 | 17,650.00 | 17,650.00 | -2.16% | 7,250 |
| Feb 25, 2026 | 18,870.00 | 18,870.00 | 17,560.00 | 18,040.00 | 18,040.00 | -0.06% | 5,220 |
| Feb 24, 2026 | 18,550.00 | 18,550.00 | 17,990.00 | 18,050.00 | 18,050.00 | -2.70% | 3,246 |
| Feb 23, 2026 | 18,900.00 | 18,900.00 | 18,510.00 | 18,550.00 | 18,550.00 | -1.85% | 2,679 |
| Feb 20, 2026 | 18,560.00 | 18,980.00 | 18,320.00 | 18,900.00 | 18,900.00 | 3.85% | 3,328 |
| Feb 19, 2026 | 18,310.00 | 18,340.00 | 17,980.00 | 18,200.00 | 18,200.00 | -0.60% | 2,905 |
| Feb 18, 2026 | 18,650.00 | 18,660.00 | 18,220.00 | 18,310.00 | 18,310.00 | -1.82% | 2,703 |
| Feb 17, 2026 | 18,870.00 | 18,870.00 | 18,450.00 | 18,650.00 | 18,650.00 | -1.17% | 2,034 |
| Feb 16, 2026 | 19,780.00 | 19,780.00 | 18,800.00 | 18,870.00 | 18,870.00 | -1.92% | 3,942 |
| Feb 13, 2026 | 19,340.00 | 19,360.00 | 18,920.00 | 19,240.00 | 19,240.00 | -0.10% | 945 |
| Feb 12, 2026 | 18,660.00 | 19,390.00 | 18,650.00 | 19,260.00 | 19,260.00 | 3.22% | 3,900 |
| Feb 11, 2026 | 18,890.00 | 19,130.00 | 18,540.00 | 18,660.00 | 18,660.00 | -1.27% | 2,459 |
| Feb 10, 2026 | 18,900.00 | 19,150.00 | 18,790.00 | 18,900.00 | 18,900.00 | - | 3,302 |
| Feb 9, 2026 | 19,780.00 | 19,780.00 | 18,760.00 | 18,900.00 | 18,900.00 | -2.63% | 3,332 |
| Feb 6, 2026 | 19,720.00 | 19,720.00 | 19,230.00 | 19,410.00 | 19,410.00 | -1.57% | 3,661 |
| Feb 5, 2026 | 19,670.00 | 21,460.00 | 18,950.00 | 19,720.00 | 19,720.00 | 1.23% | 39,571 |
| Feb 4, 2026 | 19,470.00 | 19,530.00 | 19,050.00 | 19,480.00 | 19,480.00 | 0.05% | 5,855 |
| Feb 3, 2026 | 18,960.00 | 19,520.00 | 18,700.00 | 19,470.00 | 19,470.00 | 2.69% | 5,174 |
| Feb 2, 2026 | 18,460.00 | 19,090.00 | 18,040.00 | 18,960.00 | 18,960.00 | 2.71% | 5,637 |
| Jan 30, 2026 | 18,490.00 | 18,650.00 | 18,370.00 | 18,460.00 | 18,460.00 | -0.16% | 1,860 |
| Jan 29, 2026 | 18,860.00 | 19,050.00 | 18,310.00 | 18,490.00 | 18,490.00 | -1.96% | 3,963 |
| Jan 28, 2026 | 19,180.00 | 19,210.00 | 18,660.00 | 18,860.00 | 18,860.00 | -1.67% | 5,685 |
| Jan 27, 2026 | 18,640.00 | 19,680.00 | 18,270.00 | 19,180.00 | 19,180.00 | 2.90% | 4,337 |
| Jan 26, 2026 | 18,720.00 | 18,680.00 | 18,360.00 | 18,640.00 | 18,640.00 | -0.43% | 2,222 |
| Jan 23, 2026 | 18,640.00 | 18,790.00 | 18,630.00 | 18,720.00 | 18,720.00 | 0.92% | 2,009 |
| Jan 22, 2026 | 18,100.00 | 18,670.00 | 18,100.00 | 18,550.00 | 18,550.00 | 2.49% | 4,407 |
| Jan 21, 2026 | 18,830.00 | 18,830.00 | 17,930.00 | 18,100.00 | 18,100.00 | -1.31% | 10,121 |
| Jan 20, 2026 | 18,600.00 | 18,650.00 | 18,000.00 | 18,340.00 | 18,340.00 | -1.40% | 13,889 |
| Jan 19, 2026 | 19,160.00 | 19,160.00 | 18,440.00 | 18,600.00 | 18,600.00 | -2.92% | 7,754 |
| Jan 16, 2026 | 19,290.00 | 19,500.00 | 19,060.00 | 19,160.00 | 19,160.00 | -0.67% | 1,970 |
| Jan 15, 2026 | 19,800.00 | 19,800.00 | 19,000.00 | 19,290.00 | 19,290.00 | -2.82% | 6,075 |
| Jan 14, 2026 | 20,010.00 | 20,400.00 | 19,850.00 | 19,850.00 | 19,850.00 | -0.80% | 7,340 |
| Jan 13, 2026 | 19,720.00 | 20,460.00 | 19,720.00 | 20,010.00 | 20,010.00 | 1.47% | 8,642 |
| Jan 12, 2026 | 19,500.00 | 19,810.00 | 19,500.00 | 19,720.00 | 19,720.00 | 1.13% | 6,399 |
| Jan 9, 2026 | 18,890.00 | 19,660.00 | 18,890.00 | 19,500.00 | 19,500.00 | 3.23% | 4,189 |
| Jan 8, 2026 | 18,480.00 | 18,900.00 | 17,910.00 | 18,890.00 | 18,890.00 | 1.83% | 7,384 |
| Jan 7, 2026 | 18,260.00 | 18,550.00 | 18,090.00 | 18,550.00 | 18,550.00 | 1.59% | 6,557 |
| Jan 6, 2026 | 18,350.00 | 18,360.00 | 17,870.00 | 18,260.00 | 18,260.00 | -0.49% | 9,919 |
| Jan 5, 2026 | 17,610.00 | 18,460.00 | 17,520.00 | 18,350.00 | 18,350.00 | 5.89% | 11,216 |
| Jan 1, 2026 | 16,580.00 | 17,400.00 | 16,580.00 | 17,330.00 | 17,330.00 | 4.52% | 3,512 |
| Dec 31, 2025 | 16,850.00 | 17,180.00 | 16,500.00 | 16,580.00 | 16,580.00 | -1.60% | 74,950 |
| Dec 30, 2025 | 16,640.00 | 17,480.00 | 16,640.00 | 16,850.00 | 16,850.00 | 1.32% | 45,382 |
| Dec 29, 2025 | 16,960.00 | 17,390.00 | 16,630.00 | 16,630.00 | 16,630.00 | -1.95% | 22,034 |
| Dec 28, 2025 | 16,930.00 | 17,490.00 | 16,670.00 | 16,960.00 | 16,960.00 | 0.18% | 19,230 |
| Dec 25, 2025 | 18,000.00 | 18,000.00 | 16,830.00 | 16,930.00 | 16,930.00 | -4.13% | 9,292 |
| Dec 24, 2025 | 17,660.00 | 18,390.00 | 17,660.00 | 17,660.00 | 17,660.00 | - | 18,955 |
| Dec 23, 2025 | 17,550.00 | 17,740.00 | 17,380.00 | 17,660.00 | 17,660.00 | 0.63% | 2,760 |
| Dec 22, 2025 | 17,850.00 | 17,960.00 | 17,490.00 | 17,550.00 | 17,550.00 | -1.68% | 4,738 |
| Dec 21, 2025 | 17,940.00 | 17,940.00 | 17,610.00 | 17,850.00 | 17,850.00 | -0.50% | 2,116 |
| Dec 18, 2025 | 17,750.00 | 18,000.00 | 17,480.00 | 17,940.00 | 17,940.00 | 1.07% | 3,339 |
| Dec 17, 2025 | 17,600.00 | 17,780.00 | 17,470.00 | 17,750.00 | 17,750.00 | 0.85% | 8,870 |
| Dec 16, 2025 | 17,400.00 | 17,770.00 | 17,330.00 | 17,600.00 | 17,600.00 | 2.56% | 5,380 |
| Dec 15, 2025 | 17,050.00 | 17,230.00 | 16,940.00 | 17,160.00 | 17,160.00 | 0.65% | 1,908 |
| Dec 14, 2025 | 17,550.00 | 17,320.00 | 17,020.00 | 17,050.00 | 17,050.00 | -2.85% | 2,416 |
| Dec 11, 2025 | 16,920.00 | 17,580.00 | 16,920.00 | 17,550.00 | 17,550.00 | 3.72% | 6,513 |
| Dec 10, 2025 | 17,240.00 | 17,250.00 | 16,840.00 | 16,920.00 | 16,920.00 | -1.80% | 6,659 |
| Dec 9, 2025 | 17,710.00 | 17,870.00 | 17,190.00 | 17,230.00 | 17,230.00 | -3.09% | 8,979 |
| Dec 8, 2025 | 17,490.00 | 18,010.00 | 17,490.00 | 17,780.00 | 17,780.00 | -0.34% | 3,360 |
| Dec 7, 2025 | 18,050.00 | 18,060.00 | 17,790.00 | 17,840.00 | 17,840.00 | -1.16% | 3,148 |
| 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 |