XTL Biopharmaceuticals Ltd. (TLV:XTLB)
Israel
· Delayed Price · Currency is ILS · Price in ILA 2.200
+0.100 (4.76%)
At close: Mar 9, 2026
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 508,793 |
| Mar 6, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 1,704,344 |
| Mar 5, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | 4.76% | 1,289,115 |
| Mar 4, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 2,482,067 |
| Mar 2, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 3,805,108 |
| Feb 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 110,381 |
| Feb 26, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 3,391,773 |
| Feb 25, 2026 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | 4.76% | 3,870,660 |
| Feb 24, 2026 | 2.30 | 2.30 | 1.90 | 2.10 | 2.10 | -19.23% | 10,618,620 |
| Feb 23, 2026 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 2,760,565 |
| Feb 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,148,981 |
| Feb 19, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 1,666,308 |
| Feb 18, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 4,643,276 |
| Feb 17, 2026 | 2.90 | 3.10 | 2.80 | 2.80 | 2.80 | - | 8,760,772 |
| Feb 16, 2026 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 1,281,018 |
| Feb 13, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | -3.45% | 1,126,135 |
| Feb 12, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 395,260 |
| Feb 11, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 1,809,949 |
| Feb 10, 2026 | 3.00 | 2.90 | 2.80 | 2.80 | 2.80 | -6.67% | 6,459,105 |
| Feb 9, 2026 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 3,597,303 |
| Feb 6, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 3,455,860 |
| Feb 5, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | 7.14% | 11,289,950 |
| Feb 4, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 698,249 |
| Feb 3, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 819,018 |
| Feb 2, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 1,213,500 |
| Jan 30, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 167,896 |
| Jan 29, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 3,748,742 |
| Jan 28, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 3,155,621 |
| Jan 27, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -6.67% | 5,078,975 |
| Jan 26, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 7,343,361 |
| Jan 23, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 6.90% | 8,678,763 |
| Jan 22, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 3,435,711 |
| Jan 21, 2026 | 2.80 | 2.90 | 2.60 | 2.80 | 2.80 | 3.70% | 12,850,170 |
| Jan 20, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 4,097,208 |
| Jan 19, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -6.67% | 5,171,238 |
| Jan 16, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 5,673,138 |
| Jan 15, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 20,411,832 |
| Jan 14, 2026 | 3.30 | 3.30 | 2.70 | 2.70 | 2.70 | -22.86% | 45,245,000 |
| Jan 13, 2026 | 2.20 | 4.40 | 2.20 | 3.50 | 3.50 | 59.09% | 121,086,014 |
| Jan 12, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 2,478,718 |
| Jan 9, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 1,347,970 |
| Jan 8, 2026 | 2.40 | 2.50 | 2.10 | 2.20 | 2.20 | -8.33% | 8,349,467 |
| Jan 7, 2026 | 2.30 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 2,803,520 |
| Jan 6, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 5,553,064 |
| Jan 5, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 4,641,762 |
| Jan 1, 2026 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | -8.33% | 9,366,772 |
| Dec 31, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | 3,887,399 |
| Dec 30, 2025 | 2.40 | 2.60 | 2.40 | 2.40 | 2.40 | - | 7,329,474 |
| Dec 29, 2025 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | -4.00% | 4,974,682 |
| Dec 28, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 4,579,846 |
| Dec 25, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 1,805,341 |
| Dec 24, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 1,911,585 |
| Dec 23, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 1,920,346 |
| Dec 22, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 1,103,852 |
| Dec 21, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 1,432,664 |
| Dec 18, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 3,067,516 |
| Dec 17, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 1,134,178 |
| Dec 16, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 871,059 |
| Dec 15, 2025 | 3.00 | 2.90 | 2.80 | 2.90 | 2.90 | -3.33% | 925,034 |
| Dec 14, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 39,450 |
| Dec 11, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 1,331,814 |
| Dec 10, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | - | 577,401 |
| Dec 9, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | - | 174,262 |
| Dec 8, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 68,100 |
| Dec 7, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 134,000 |
| Dec 4, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 653,995 |
| Dec 3, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 721,903 |
| Dec 2, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -6.25% | 2,565,686 |
| Dec 1, 2025 | 2.90 | 3.30 | 2.80 | 3.20 | 3.20 | 10.34% | 6,082,814 |
| Nov 30, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 894,937 |
| Nov 27, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 719,098 |
| Nov 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 933,012 |
| Nov 25, 2025 | 2.90 | 3.00 | 2.60 | 2.80 | 2.80 | -3.45% | 6,252,270 |
| Nov 24, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 2,675,899 |
| Nov 23, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | -3.23% | 3,752,888 |
| Nov 20, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,564,546 |
| Nov 19, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 2,053,941 |
| Nov 18, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 3,205,227 |
| Nov 17, 2025 | 3.40 | 3.60 | 3.30 | 3.30 | 3.30 | -2.94% | 6,234,314 |
| Nov 16, 2025 | 3.30 | 3.50 | 3.20 | 3.40 | 3.40 | 3.03% | 4,852,885 |
| Nov 13, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 1,974,424 |
| Nov 12, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 1,458,208 |
| Nov 11, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -5.56% | 8,236,634 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 2,091,200 |
| Nov 9, 2025 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | - | 771,817 |
| Nov 6, 2025 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 595,304 |
| Nov 5, 2025 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 1,580,241 |
| Nov 4, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 1,597,238 |
| Nov 3, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 2,450,790 |
| Nov 2, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 2,183,419 |
| Oct 30, 2025 | 4.20 | 4.30 | 3.70 | 3.80 | 3.80 | -11.63% | 8,984,560 |
| Oct 29, 2025 | 4.20 | 4.40 | 4.10 | 4.30 | 4.30 | 2.38% | 1,852,753 |
| Oct 28, 2025 | 4.20 | 4.50 | 4.10 | 4.20 | 4.20 | - | 3,395,043 |
| Oct 27, 2025 | 4.30 | 4.50 | 4.10 | 4.20 | 4.20 | -2.33% | 510,832 |
| Oct 26, 2025 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | - | 726,112 |
| Oct 23, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 313,573 |
| Oct 22, 2025 | 4.40 | 4.60 | 4.30 | 4.30 | 4.30 | -2.27% | 1,376,075 |
| Oct 21, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,128,911 |
| Oct 20, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 3,010,118 |
| Oct 19, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -6.25% | 2,034,088 |