Villar International Ltd. (TLV:VILR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 18,650
+450 (2.47%)
Apr 29, 2026, 2:13 PM IDT
Villar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,450.00 | 18,540.00 | 17,450.00 | 18,200.00 | 18,200.00 | 4.30% | 5,544 |
| Apr 27, 2026 | 17,620.00 | 18,090.00 | 17,230.00 | 17,450.00 | 17,450.00 | -0.96% | 2,357 |
| Apr 24, 2026 | 17,430.00 | 17,730.00 | 17,360.00 | 17,620.00 | 17,620.00 | -0.34% | 4,984 |
| Apr 23, 2026 | 17,870.00 | 18,170.00 | 17,300.00 | 17,680.00 | 17,680.00 | -1.06% | 2,959 |
| Apr 20, 2026 | 18,390.00 | 18,390.00 | 17,770.00 | 17,870.00 | 17,870.00 | -2.83% | 4,048 |
| Apr 17, 2026 | 18,060.00 | 18,720.00 | 17,900.00 | 18,390.00 | 18,390.00 | 1.83% | 6,932 |
| Apr 16, 2026 | 17,350.00 | 18,060.00 | 17,010.00 | 18,060.00 | 18,060.00 | 4.09% | 7,716 |
| Apr 15, 2026 | 17,660.00 | 17,940.00 | 17,110.00 | 17,350.00 | 17,350.00 | -1.76% | 2,819 |
| Apr 14, 2026 | 17,460.00 | 17,880.00 | 17,440.00 | 17,660.00 | 17,660.00 | 1.15% | 2,717 |
| Apr 13, 2026 | 17,670.00 | 17,900.00 | 17,220.00 | 17,460.00 | 17,460.00 | -1.63% | 3,203 |
| Apr 10, 2026 | 17,510.00 | 17,780.00 | 17,320.00 | 17,750.00 | 17,750.00 | 1.37% | 3,081 |
| Apr 9, 2026 | 18,010.00 | 18,780.00 | 17,370.00 | 17,510.00 | 17,510.00 | -2.78% | 4,830 |
| Apr 6, 2026 | 17,250.00 | 18,110.00 | 17,250.00 | 18,010.00 | 18,010.00 | 0.06% | 2,182 |
| Apr 3, 2026 | 17,550.00 | 18,000.00 | 17,550.00 | 18,000.00 | 18,000.00 | 2.56% | 7,889 |
| Mar 31, 2026 | 16,950.00 | 17,630.00 | 16,950.00 | 17,550.00 | 17,550.00 | 3.24% | 14,959 |
| Mar 30, 2026 | 17,050.00 | 17,730.00 | 16,620.00 | 17,000.00 | 16,946.16 | 3.91% | 13,178 |
| Mar 27, 2026 | 16,310.00 | 16,680.00 | 16,310.00 | 16,360.00 | 16,308.18 | -1.09% | 5,165 |
| Mar 26, 2026 | 16,500.00 | 16,650.00 | 16,450.00 | 16,540.00 | 16,487.61 | 0.24% | 4,054 |
| Mar 25, 2026 | 16,900.00 | 16,990.00 | 16,450.00 | 16,500.00 | 16,447.74 | -2.37% | 6,962 |
| Mar 24, 2026 | 16,900.00 | 17,280.00 | 16,710.00 | 16,900.00 | 16,846.47 | - | 5,496 |
| Mar 23, 2026 | 17,440.00 | 18,580.00 | 16,900.00 | 16,900.00 | 16,846.47 | -3.81% | 11,911 |
| Mar 20, 2026 | 17,240.00 | 17,580.00 | 17,240.00 | 17,570.00 | 17,514.35 | 1.91% | 1,032 |
| Mar 19, 2026 | 17,440.00 | 17,500.00 | 17,180.00 | 17,240.00 | 17,185.40 | -1.15% | 2,150 |
| Mar 18, 2026 | 17,470.00 | 17,830.00 | 17,400.00 | 17,440.00 | 17,384.76 | -0.17% | 2,883 |
| Mar 17, 2026 | 17,110.00 | 17,790.00 | 16,900.00 | 17,470.00 | 17,414.67 | 2.10% | 4,947 |
| Mar 16, 2026 | 17,490.00 | 17,490.00 | 17,110.00 | 17,110.00 | 17,055.81 | -2.17% | 4,153 |
| Mar 13, 2026 | 17,240.00 | 17,620.00 | 17,110.00 | 17,490.00 | 17,434.60 | 1.45% | 3,079 |
| Mar 12, 2026 | 17,680.00 | 17,680.00 | 17,040.00 | 17,240.00 | 17,185.40 | -2.49% | 5,449 |
| Mar 11, 2026 | 19,100.00 | 19,100.00 | 17,610.00 | 17,680.00 | 17,624.00 | -2.96% | 4,587 |
| Mar 10, 2026 | 18,930.00 | 19,000.00 | 18,060.00 | 18,220.00 | 18,162.29 | -4.00% | 10,397 |
| Mar 9, 2026 | 19,020.00 | 19,020.00 | 18,460.00 | 18,980.00 | 18,919.88 | -0.21% | 2,972 |
| Mar 6, 2026 | 18,940.00 | 19,050.00 | 18,810.00 | 19,020.00 | 18,959.76 | 0.42% | 1,464 |
| Mar 5, 2026 | 18,170.00 | 18,940.00 | 18,000.00 | 18,940.00 | 18,880.01 | 4.24% | 4,594 |
| Mar 4, 2026 | 19,390.00 | 19,390.00 | 18,080.00 | 18,170.00 | 18,112.45 | -1.89% | 3,923 |
| Mar 2, 2026 | 17,400.00 | 18,790.00 | 17,390.00 | 18,520.00 | 18,461.34 | 6.44% | 7,838 |
| Feb 27, 2026 | 17,650.00 | 17,870.00 | 17,160.00 | 17,400.00 | 17,344.89 | -1.42% | 9,495 |
| Feb 26, 2026 | 18,040.00 | 18,050.00 | 17,460.00 | 17,650.00 | 17,594.10 | -2.16% | 7,250 |
| Feb 25, 2026 | 18,870.00 | 18,870.00 | 17,560.00 | 18,040.00 | 17,982.86 | -0.06% | 5,220 |
| Feb 24, 2026 | 18,550.00 | 18,550.00 | 17,990.00 | 18,050.00 | 17,992.83 | -2.70% | 3,246 |
| Feb 23, 2026 | 18,900.00 | 18,900.00 | 18,510.00 | 18,550.00 | 18,491.25 | -1.85% | 2,679 |
| Feb 20, 2026 | 18,560.00 | 18,980.00 | 18,320.00 | 18,900.00 | 18,840.14 | 3.85% | 3,328 |
| Feb 19, 2026 | 18,310.00 | 18,340.00 | 17,980.00 | 18,200.00 | 18,142.35 | -0.60% | 2,905 |
| Feb 18, 2026 | 18,650.00 | 18,660.00 | 18,220.00 | 18,310.00 | 18,252.01 | -1.82% | 2,703 |
| Feb 17, 2026 | 18,870.00 | 18,870.00 | 18,450.00 | 18,650.00 | 18,590.93 | -1.17% | 2,034 |
| Feb 16, 2026 | 19,780.00 | 19,780.00 | 18,800.00 | 18,870.00 | 18,810.23 | -1.92% | 3,942 |
| Feb 13, 2026 | 19,340.00 | 19,360.00 | 18,920.00 | 19,240.00 | 19,179.06 | -0.10% | 945 |
| Feb 12, 2026 | 18,660.00 | 19,390.00 | 18,650.00 | 19,260.00 | 19,199.00 | 3.22% | 3,900 |
| Feb 11, 2026 | 18,890.00 | 19,130.00 | 18,540.00 | 18,660.00 | 18,600.90 | -1.27% | 2,459 |
| Feb 10, 2026 | 18,900.00 | 19,150.00 | 18,790.00 | 18,900.00 | 18,840.14 | - | 3,302 |
| Feb 9, 2026 | 19,780.00 | 19,780.00 | 18,760.00 | 18,900.00 | 18,840.14 | -2.63% | 3,332 |
| Feb 6, 2026 | 19,720.00 | 19,720.00 | 19,230.00 | 19,410.00 | 19,348.52 | -1.57% | 3,661 |
| Feb 5, 2026 | 19,670.00 | 21,460.00 | 18,950.00 | 19,720.00 | 19,657.54 | 1.23% | 39,571 |
| Feb 4, 2026 | 19,470.00 | 19,530.00 | 19,050.00 | 19,480.00 | 19,418.30 | 0.05% | 5,855 |
| Feb 3, 2026 | 18,960.00 | 19,520.00 | 18,700.00 | 19,470.00 | 19,408.33 | 2.69% | 5,174 |
| Feb 2, 2026 | 18,460.00 | 19,090.00 | 18,040.00 | 18,960.00 | 18,899.95 | 2.71% | 5,637 |
| Jan 30, 2026 | 18,490.00 | 18,650.00 | 18,370.00 | 18,460.00 | 18,401.53 | -0.16% | 1,860 |
| Jan 29, 2026 | 18,860.00 | 19,050.00 | 18,310.00 | 18,490.00 | 18,431.44 | -1.96% | 3,963 |
| Jan 28, 2026 | 19,180.00 | 19,210.00 | 18,660.00 | 18,860.00 | 18,800.26 | -1.67% | 5,685 |
| Jan 27, 2026 | 18,640.00 | 19,680.00 | 18,270.00 | 19,180.00 | 19,119.25 | 2.90% | 4,337 |
| Jan 26, 2026 | 18,720.00 | 18,680.00 | 18,360.00 | 18,640.00 | 18,580.96 | -0.43% | 2,222 |
| Jan 23, 2026 | 18,640.00 | 18,790.00 | 18,630.00 | 18,720.00 | 18,660.71 | 0.92% | 2,009 |
| Jan 22, 2026 | 18,100.00 | 18,670.00 | 18,100.00 | 18,550.00 | 18,491.25 | 2.49% | 4,407 |
| Jan 21, 2026 | 18,830.00 | 18,830.00 | 17,930.00 | 18,100.00 | 18,042.67 | -1.31% | 10,121 |
| Jan 20, 2026 | 18,600.00 | 18,650.00 | 18,000.00 | 18,340.00 | 18,281.91 | -1.40% | 13,889 |
| Jan 19, 2026 | 19,160.00 | 19,160.00 | 18,440.00 | 18,600.00 | 18,541.09 | -2.92% | 7,754 |
| Jan 16, 2026 | 19,290.00 | 19,500.00 | 19,060.00 | 19,160.00 | 19,099.31 | -0.67% | 1,970 |
| Jan 15, 2026 | 19,800.00 | 19,800.00 | 19,000.00 | 19,290.00 | 19,228.90 | -2.82% | 6,075 |
| Jan 14, 2026 | 20,010.00 | 20,400.00 | 19,850.00 | 19,850.00 | 19,787.13 | -0.80% | 7,340 |
| Jan 13, 2026 | 19,720.00 | 20,460.00 | 19,720.00 | 20,010.00 | 19,946.62 | 1.47% | 8,642 |
| Jan 12, 2026 | 19,500.00 | 19,810.00 | 19,500.00 | 19,720.00 | 19,657.54 | 1.13% | 6,399 |
| Jan 9, 2026 | 18,890.00 | 19,660.00 | 18,890.00 | 19,500.00 | 19,438.24 | 3.23% | 4,189 |
| Jan 8, 2026 | 18,480.00 | 18,900.00 | 17,910.00 | 18,890.00 | 18,830.17 | 1.83% | 7,384 |
| Jan 7, 2026 | 18,260.00 | 18,550.00 | 18,090.00 | 18,550.00 | 18,491.25 | 1.59% | 6,557 |
| Jan 6, 2026 | 18,350.00 | 18,360.00 | 17,870.00 | 18,260.00 | 18,202.16 | -0.49% | 9,919 |
| Jan 5, 2026 | 17,610.00 | 18,460.00 | 17,520.00 | 18,350.00 | 18,291.88 | 5.89% | 11,216 |
| Jan 1, 2026 | 16,580.00 | 17,400.00 | 16,580.00 | 17,330.00 | 17,275.11 | 4.52% | 3,512 |
| Dec 31, 2025 | 16,850.00 | 17,180.00 | 16,500.00 | 16,580.00 | 16,527.49 | -1.60% | 74,950 |
| Dec 30, 2025 | 16,640.00 | 17,480.00 | 16,640.00 | 16,850.00 | 16,796.63 | 1.32% | 45,382 |
| Dec 29, 2025 | 16,960.00 | 17,390.00 | 16,630.00 | 16,630.00 | 16,577.33 | -1.95% | 22,034 |
| Dec 28, 2025 | 16,930.00 | 17,490.00 | 16,670.00 | 16,960.00 | 16,906.28 | 0.18% | 19,230 |
| Dec 25, 2025 | 18,000.00 | 18,000.00 | 16,830.00 | 16,930.00 | 16,876.38 | -4.13% | 9,292 |
| Dec 24, 2025 | 17,660.00 | 18,390.00 | 17,660.00 | 17,660.00 | 17,604.06 | - | 18,955 |
| Dec 23, 2025 | 17,550.00 | 17,740.00 | 17,380.00 | 17,660.00 | 17,604.06 | 0.63% | 2,760 |
| Dec 22, 2025 | 17,850.00 | 17,960.00 | 17,490.00 | 17,550.00 | 17,494.41 | -1.68% | 4,738 |
| Dec 21, 2025 | 17,940.00 | 17,940.00 | 17,610.00 | 17,850.00 | 17,793.46 | -0.50% | 2,116 |
| Dec 18, 2025 | 17,750.00 | 18,000.00 | 17,480.00 | 17,940.00 | 17,883.18 | 1.07% | 3,339 |
| Dec 17, 2025 | 17,600.00 | 17,780.00 | 17,470.00 | 17,750.00 | 17,693.78 | 0.85% | 8,870 |
| Dec 16, 2025 | 17,400.00 | 17,770.00 | 17,330.00 | 17,600.00 | 17,544.25 | 2.56% | 5,380 |
| Dec 15, 2025 | 17,050.00 | 17,230.00 | 16,940.00 | 17,160.00 | 17,105.65 | 0.65% | 1,908 |
| Dec 14, 2025 | 17,550.00 | 17,320.00 | 17,020.00 | 17,050.00 | 16,996.00 | -2.85% | 2,416 |
| Dec 11, 2025 | 16,920.00 | 17,580.00 | 16,920.00 | 17,550.00 | 17,494.41 | 3.72% | 6,513 |
| Dec 10, 2025 | 17,240.00 | 17,250.00 | 16,840.00 | 16,920.00 | 16,866.41 | -1.80% | 6,659 |
| Dec 9, 2025 | 17,710.00 | 17,870.00 | 17,190.00 | 17,230.00 | 17,175.43 | -3.09% | 8,979 |
| Dec 8, 2025 | 17,490.00 | 18,010.00 | 17,490.00 | 17,780.00 | 17,723.68 | -0.34% | 3,360 |
| Dec 7, 2025 | 18,050.00 | 18,060.00 | 17,790.00 | 17,840.00 | 17,783.49 | -1.16% | 3,148 |
| Dec 4, 2025 | 18,000.00 | 18,290.00 | 17,790.00 | 18,050.00 | 17,992.83 | -0.28% | 11,389 |
| Dec 3, 2025 | 18,640.00 | 18,740.00 | 18,000.00 | 18,100.00 | 17,857.57 | -2.90% | 18,089 |
| Dec 2, 2025 | 18,450.00 | 18,710.00 | 18,320.00 | 18,640.00 | 18,390.34 | 1.03% | 1,390 |
| Dec 1, 2025 | 18,710.00 | 18,710.00 | 18,340.00 | 18,450.00 | 18,202.88 | -1.39% | 2,302 |
| Nov 30, 2025 | 18,350.00 | 18,980.00 | 18,350.00 | 18,710.00 | 18,459.40 | 1.96% | 5,269 |