Veloryx Ltd (TLV:VRYX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 164.40
-18.60 (-10.16%)
Apr 28, 2026, 5:24 PM IDT
Veloryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.00 | 182.80 | 162.00 | 164.40 | 164.40 | -10.16% | 555,155 |
| Apr 27, 2026 | 192.90 | 193.00 | 180.00 | 183.00 | 183.00 | -1.56% | 113,350 |
| Apr 24, 2026 | 183.30 | 193.40 | 183.30 | 185.90 | 185.90 | 1.42% | 97,345 |
| Apr 23, 2026 | 180.00 | 195.00 | 178.00 | 183.30 | 183.30 | 7.26% | 409,687 |
| Apr 20, 2026 | 183.20 | 192.20 | 170.00 | 170.90 | 170.90 | -6.71% | 188,357 |
| Apr 17, 2026 | 190.00 | 192.00 | 182.80 | 183.20 | 183.20 | 0.83% | 156,990 |
| Apr 16, 2026 | 205.30 | 205.30 | 165.10 | 181.70 | 181.70 | -11.50% | 950,249 |
| Apr 15, 2026 | 210.00 | 211.80 | 200.00 | 205.30 | 205.30 | -2.24% | 200,786 |
| Apr 14, 2026 | 220.80 | 220.00 | 200.00 | 210.00 | 210.00 | -4.89% | 174,435 |
| Apr 13, 2026 | 215.40 | 224.60 | 209.40 | 220.80 | 220.80 | 2.51% | 171,879 |
| Apr 10, 2026 | 217.00 | 217.00 | 210.00 | 215.40 | 215.40 | 0.51% | 69,752 |
| Apr 9, 2026 | 212.00 | 218.00 | 210.00 | 214.30 | 214.30 | 2.78% | 266,427 |
| Apr 6, 2026 | 208.00 | 220.00 | 200.00 | 208.50 | 208.50 | -10.63% | 1,226,180 |
| Mar 31, 2026 | 250.00 | 256.80 | 221.00 | 233.30 | 233.30 | -2.43% | 304,720 |
| Mar 30, 2026 | 240.00 | 257.00 | 210.00 | 239.10 | 239.10 | -2.13% | 1,136,464 |
| Mar 27, 2026 | 263.00 | 277.00 | 232.00 | 244.30 | 244.30 | -3.09% | 1,089,300 |
| Mar 26, 2026 | 285.80 | 285.80 | 231.00 | 252.10 | 252.10 | -13.66% | 2,396,538 |
| Mar 25, 2026 | 220.00 | 292.00 | 220.00 | 292.00 | 292.00 | 43.07% | 4,229,995 |
| Mar 24, 2026 | 176.50 | 214.00 | 176.50 | 204.10 | 204.10 | 17.84% | 1,089,544 |
| Mar 23, 2026 | 172.40 | 182.00 | 162.70 | 173.20 | 173.20 | 0.46% | 195,259 |
| Mar 20, 2026 | 177.60 | 187.90 | 169.90 | 172.40 | 172.40 | -2.93% | 51,094 |
| Mar 19, 2026 | 185.00 | 195.00 | 177.00 | 177.60 | 177.60 | -3.22% | 289,039 |
| Mar 18, 2026 | 168.50 | 190.00 | 168.50 | 183.50 | 183.50 | 8.90% | 263,007 |
| Mar 17, 2026 | 165.20 | 173.00 | 165.00 | 168.50 | 168.50 | 2.00% | 111,468 |
| Mar 16, 2026 | 152.00 | 171.10 | 152.00 | 165.20 | 165.20 | 8.68% | 303,162 |
| Mar 13, 2026 | 153.90 | 153.90 | 151.90 | 152.00 | 152.00 | -0.85% | 7,059 |
| Mar 12, 2026 | 146.10 | 154.00 | 144.00 | 153.30 | 153.30 | 4.93% | 58,594 |
| Mar 11, 2026 | 152.70 | 151.90 | 142.10 | 146.10 | 146.10 | -4.32% | 59,020 |
| Mar 10, 2026 | 154.60 | 154.60 | 151.30 | 152.70 | 152.70 | -1.23% | 34,468 |
| Mar 9, 2026 | 152.00 | 166.00 | 152.00 | 154.60 | 154.60 | 6.77% | 259,986 |
| Mar 6, 2026 | 146.10 | 150.00 | 141.50 | 144.80 | 144.80 | -0.89% | 62,675 |
| Mar 5, 2026 | 146.70 | 150.20 | 143.80 | 146.10 | 146.10 | -0.41% | 66,513 |
| Mar 4, 2026 | 146.40 | 153.00 | 145.40 | 146.70 | 146.70 | -1.68% | 45,310 |
| Mar 2, 2026 | 133.20 | 157.90 | 133.20 | 149.20 | 149.20 | 12.01% | 241,515 |
| Feb 27, 2026 | 141.30 | 144.00 | 125.00 | 133.20 | 133.20 | -3.97% | 34,530 |
| Feb 26, 2026 | 140.40 | 143.00 | 128.60 | 138.70 | 138.70 | -1.21% | 127,804 |
| Feb 25, 2026 | 152.60 | 148.00 | 140.00 | 140.40 | 140.40 | -7.99% | 202,039 |
| Feb 24, 2026 | 160.10 | 159.00 | 150.00 | 152.60 | 152.60 | -4.68% | 60,518 |
| Feb 23, 2026 | 168.10 | 173.00 | 156.30 | 160.10 | 160.10 | -4.76% | 158,764 |
| Feb 20, 2026 | 164.00 | 169.00 | 163.50 | 168.10 | 168.10 | 4.15% | 80,885 |
| Feb 19, 2026 | 165.00 | 169.50 | 159.20 | 161.40 | 161.40 | -0.37% | 131,512 |
| Feb 18, 2026 | 168.50 | 168.80 | 161.50 | 162.00 | 162.00 | -3.86% | 56,556 |
| Feb 17, 2026 | 182.80 | 182.80 | 164.00 | 168.50 | 168.50 | -3.93% | 159,408 |
| Feb 16, 2026 | 162.90 | 179.00 | 162.90 | 175.40 | 175.40 | 5.66% | 275,534 |
| Feb 13, 2026 | 163.50 | 171.20 | 163.30 | 166.00 | 166.00 | -0.36% | 86,024 |
| Feb 12, 2026 | 168.00 | 169.90 | 164.20 | 166.60 | 166.60 | -0.54% | 158,003 |
| Feb 11, 2026 | 166.20 | 172.00 | 155.00 | 167.50 | 167.50 | 2.63% | 309,369 |
| Feb 10, 2026 | 174.50 | 174.00 | 154.20 | 163.20 | 163.20 | -6.48% | 940,307 |
| Feb 9, 2026 | 178.00 | 186.20 | 173.00 | 174.50 | 174.50 | 0.46% | 133,634 |
| Feb 6, 2026 | 183.30 | 183.30 | 165.00 | 173.70 | 173.70 | -3.50% | 46,607 |
| Feb 5, 2026 | 177.10 | 195.00 | 173.00 | 180.00 | 180.00 | -0.44% | 173,890 |
| Feb 4, 2026 | 190.70 | 187.10 | 180.00 | 180.80 | 180.80 | -5.19% | 127,302 |
| Feb 3, 2026 | 189.60 | 198.00 | 181.20 | 190.70 | 190.70 | 0.58% | 239,901 |
| Feb 2, 2026 | 195.00 | 196.00 | 180.00 | 189.60 | 189.60 | 0.74% | 205,427 |
| Jan 30, 2026 | 200.00 | 202.00 | 176.30 | 188.20 | 188.20 | -8.42% | 400,899 |
| Jan 29, 2026 | 227.10 | 230.00 | 203.00 | 205.50 | 205.50 | -9.51% | 1,216,994 |
| Jan 28, 2026 | 200.00 | 229.90 | 200.00 | 227.10 | 227.10 | 12.31% | 1,643,625 |
| Jan 27, 2026 | 176.80 | 206.00 | 165.70 | 202.20 | 202.20 | 14.37% | 1,256,556 |
| Jan 26, 2026 | 185.90 | 194.00 | 171.30 | 176.80 | 176.80 | -4.90% | 445,794 |
| Jan 23, 2026 | 189.20 | 192.70 | 181.00 | 185.90 | 185.90 | -1.74% | 102,981 |
| Jan 22, 2026 | 191.50 | 196.70 | 183.30 | 189.20 | 189.20 | 0.64% | 271,090 |
| Jan 21, 2026 | 195.00 | 218.00 | 175.00 | 188.00 | 188.00 | -4.57% | 2,387,617 |
| Jan 20, 2026 | 153.00 | 197.00 | 140.80 | 197.00 | 197.00 | 27.76% | 1,800,061 |
| Jan 19, 2026 | 162.00 | 163.40 | 152.00 | 154.20 | 154.20 | -7.83% | 463,517 |
| Jan 16, 2026 | 176.70 | 183.00 | 166.40 | 167.30 | 167.30 | -5.32% | 261,093 |
| Jan 15, 2026 | 165.00 | 179.40 | 156.50 | 176.70 | 176.70 | 4.74% | 749,681 |
| Jan 14, 2026 | 210.00 | 210.20 | 167.20 | 168.70 | 168.70 | -17.99% | 1,885,328 |
| Jan 13, 2026 | 180.00 | 214.40 | 180.00 | 205.70 | 205.70 | 16.94% | 1,796,634 |
| Jan 12, 2026 | 163.00 | 177.60 | 152.90 | 175.90 | 175.90 | 7.91% | 936,477 |
| Jan 9, 2026 | 146.50 | 170.00 | 146.20 | 163.00 | 163.00 | 13.35% | 965,695 |
| Jan 8, 2026 | 131.00 | 145.90 | 131.00 | 143.80 | 143.80 | 13.23% | 630,809 |
| Jan 7, 2026 | 113.60 | 128.60 | 111.80 | 127.00 | 127.00 | 13.90% | 627,784 |
| Jan 6, 2026 | 107.70 | 112.50 | 104.90 | 111.50 | 111.50 | 3.53% | 301,673 |
| Jan 5, 2026 | 109.60 | 114.00 | 103.40 | 107.70 | 107.70 | 2.47% | 554,713 |
| Jan 1, 2026 | 100.30 | 106.00 | 100.30 | 105.10 | 105.10 | 4.79% | 400,930 |
| Dec 31, 2025 | 92.00 | 101.80 | 92.00 | 100.30 | 100.30 | 7.16% | 434,256 |
| Dec 30, 2025 | 98.00 | 99.00 | 89.00 | 93.60 | 93.60 | 12.64% | 1,079,195 |
| Dec 29, 2025 | 87.30 | 87.30 | 82.70 | 83.10 | 83.10 | -4.81% | 363,755 |
| Dec 28, 2025 | 96.00 | 98.70 | 87.00 | 87.30 | 87.30 | -7.52% | 449,530 |
| Dec 25, 2025 | 100.80 | 100.80 | 92.40 | 94.40 | 94.40 | -6.35% | 340,618 |
| Dec 24, 2025 | 110.30 | 113.80 | 97.10 | 100.80 | 100.80 | -6.58% | 856,389 |
| Dec 23, 2025 | 99.00 | 110.00 | 94.00 | 107.90 | 107.90 | 15.28% | 1,093,703 |
| Dec 22, 2025 | 88.60 | 96.10 | 87.60 | 93.60 | 93.60 | 5.64% | 424,942 |
| Dec 21, 2025 | 90.50 | 89.50 | 87.20 | 88.60 | 88.60 | -2.10% | 87,153 |
| Dec 18, 2025 | 91.00 | 92.50 | 86.50 | 90.50 | 90.50 | 2.49% | 301,365 |
| Dec 17, 2025 | 81.70 | 91.70 | 77.50 | 88.30 | 88.30 | 8.08% | 824,336 |
| Dec 16, 2025 | 84.80 | 85.00 | 80.30 | 81.70 | 81.70 | -3.66% | 118,132 |
| Dec 15, 2025 | 90.40 | 90.50 | 84.00 | 84.80 | 84.80 | -6.19% | 311,119 |
| Dec 14, 2025 | 95.50 | 93.90 | 90.00 | 90.40 | 90.40 | -5.34% | 119,125 |
| Dec 11, 2025 | 96.60 | 97.00 | 93.60 | 95.50 | 95.50 | -1.14% | 21,540 |
| Dec 10, 2025 | 96.20 | 101.90 | 95.30 | 96.60 | 96.60 | - | 231,693 |
| Dec 9, 2025 | 92.60 | 97.90 | 90.10 | 96.60 | 96.60 | 4.32% | 696,008 |
| Dec 8, 2025 | 94.60 | 94.80 | 91.00 | 92.60 | 92.60 | -2.11% | 94,210 |
| Dec 7, 2025 | 94.60 | 99.40 | 92.10 | 94.60 | 94.60 | - | 48,193 |
| Dec 4, 2025 | 94.90 | 98.80 | 94.00 | 94.60 | 94.60 | -0.32% | 33,499 |
| Dec 3, 2025 | 94.20 | 98.90 | 93.00 | 94.90 | 94.90 | 0.74% | 108,265 |
| Dec 2, 2025 | 98.20 | 98.20 | 93.80 | 94.20 | 94.20 | -4.07% | 201,225 |
| Dec 1, 2025 | 99.40 | 99.40 | 97.20 | 98.20 | 98.20 | 0.51% | 23,095 |
| Nov 30, 2025 | 96.60 | 98.00 | 96.30 | 97.70 | 97.70 | -1.71% | 57,287 |
| Nov 27, 2025 | 98.00 | 107.50 | 96.20 | 99.40 | 99.40 | 1.74% | 109,767 |