XTL Biopharmaceuticals Ltd. (TLV:XTLB)
Israel
· Delayed Price · Currency is ILS · Price in ILA 3.000
0.00 (0.00%)
At close: Dec 4, 2025
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 5.10 | 5.20 | 4.70 | 4.80 | 4.80 | -4.00% | 5,067,267 |
| Oct 15, 2025 | 4.70 | 5.10 | 4.50 | 5.00 | 5.00 | 4.17% | 13,260,790 |
| Oct 12, 2025 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | -14.29% | 7,646,043 |
| Oct 9, 2025 | 6.70 | 6.70 | 5.60 | 5.60 | 5.60 | -35.63% | 19,237,640 |
| Oct 8, 2025 | 5.50 | 11.80 | 5.50 | 8.70 | 8.70 | 112.20% | 139,300,800 |
| Oct 5, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 37,488 |
| Sep 30, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 471,000 |
| Sep 29, 2025 | 4.20 | 4.10 | 4.00 | 4.10 | 4.10 | -2.38% | 376,098 |
| Sep 25, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 207,928 |
| Sep 21, 2025 | 4.10 | 4.30 | 4.20 | 4.30 | 4.30 | 4.88% | 812,005 |
| Sep 17, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | 2.50% | 423,668 |
| Sep 16, 2025 | 4.50 | 4.30 | 4.00 | 4.00 | 4.00 | -11.11% | 2,075,426 |
| Sep 15, 2025 | 4.60 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 128,277 |
| Sep 11, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 472,902 |
| Sep 10, 2025 | 4.60 | 4.90 | 4.60 | 4.70 | 4.70 | 6.82% | 3,608,214 |
| Sep 9, 2025 | 4.20 | 4.50 | 4.30 | 4.40 | 4.40 | 4.76% | 355,166 |
| Sep 8, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 314,824 |
| Sep 4, 2025 | 4.20 | 4.60 | 4.20 | 4.30 | 4.30 | 2.38% | 354,329 |
| Sep 3, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 204,600 |
| Sep 2, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 340,905 |
| Sep 1, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 76,191 |
| Aug 31, 2025 | 4.00 | 4.30 | 4.10 | 4.20 | 4.20 | 5.00% | 1,162,325 |
| Aug 28, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 422,500 |
| Aug 27, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 1,082,422 |
| Aug 26, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 203,501 |
| Aug 25, 2025 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | - | 312,512 |
| Aug 24, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -6.82% | 2,799,614 |
| Aug 21, 2025 | 4.50 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 708,529 |
| Aug 20, 2025 | 4.70 | 4.80 | 4.40 | 4.50 | 4.50 | -4.26% | 1,406,262 |
| Aug 19, 2025 | 4.50 | 4.70 | 4.60 | 4.70 | 4.70 | 4.44% | 158,935 |
| Aug 18, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 326,655 |
| Aug 17, 2025 | 4.90 | 4.80 | 4.60 | 4.60 | 4.60 | -6.12% | 1,380,336 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 315,617 |
| Aug 13, 2025 | 4.90 | 5.10 | 4.80 | 5.00 | 5.00 | 2.04% | 598,845 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | - | 49,230 |
| Aug 11, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 114,445 |
| Aug 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,613 |
| Aug 7, 2025 | 5.20 | 5.30 | 4.80 | 5.00 | 5.00 | -3.85% | 643,654 |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 129,116 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | - | 1,612,412 |
| Aug 4, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 745,255 |
| Jul 31, 2025 | 5.40 | 5.40 | 4.90 | 5.10 | 5.10 | -5.56% | 738,711 |
| Jul 30, 2025 | 5.50 | 5.40 | 5.30 | 5.40 | 5.40 | -1.82% | 87,977 |
| Jul 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 494,545 |
| Jul 28, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 2,141,391 |
| Jul 27, 2025 | 6.10 | 6.10 | 5.40 | 5.40 | 5.40 | -8.47% | 3,059,708 |
| Jul 24, 2025 | 6.20 | 6.20 | 5.80 | 5.90 | 5.90 | -7.81% | 2,305,969 |
| Jul 23, 2025 | 6.10 | 6.60 | 6.10 | 6.40 | 6.40 | 4.92% | 1,689,636 |
| Jul 22, 2025 | 5.90 | 6.60 | 5.90 | 6.10 | 6.10 | 3.39% | 5,259,719 |
| Jul 21, 2025 | 5.90 | 6.10 | 5.80 | 5.90 | 5.90 | - | 839,007 |
| Jul 20, 2025 | 5.60 | 6.10 | 5.50 | 5.90 | 5.90 | 13.46% | 7,311,036 |
| Jul 17, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 389,426 |
| Jul 16, 2025 | 5.40 | 5.40 | 4.90 | 5.20 | 5.20 | - | 629,635 |
| Jul 15, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 8.33% | 616,158 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 117,600 |
| Jul 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 45,700 |
| Jul 10, 2025 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | 6.38% | 1,049,976 |
| Jul 9, 2025 | 4.50 | 4.80 | 4.60 | 4.70 | 4.70 | 4.44% | 1,116,138 |
| Jul 8, 2025 | 4.40 | 4.50 | 4.20 | 4.50 | 4.50 | 2.27% | 1,200,000 |
| Jul 7, 2025 | 4.30 | 4.60 | 4.30 | 4.40 | 4.40 | - | 773,918 |
| Jul 6, 2025 | 4.00 | 4.50 | 4.00 | 4.40 | 4.40 | 7.32% | 2,285,925 |
| Jul 3, 2025 | 3.90 | 4.10 | 4.00 | 4.10 | 4.10 | 5.13% | 130,000 |
| Jul 2, 2025 | 4.10 | 4.00 | 3.90 | 3.90 | 3.90 | -4.88% | 154,143 |
| Jul 1, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 20,050 |
| Jun 30, 2025 | 3.90 | 4.10 | 4.00 | 4.10 | 4.10 | 5.13% | 239,315 |