Zephyrus Wing Energies Ltd (TLV:ZPRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,958.00
-2.00 (-0.10%)
Dec 4, 2025, 5:24 PM IDT
Zephyrus Wing Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,960.00 | 2,018.00 | 1,935.00 | 1,956.00 | 1,956.00 | -0.20% | 4,547 |
| Dec 3, 2025 | 1,990.00 | 2,018.00 | 1,950.00 | 1,960.00 | 1,960.00 | -1.51% | 11,538 |
| Dec 2, 2025 | 1,966.00 | 2,018.00 | 1,927.00 | 1,990.00 | 1,990.00 | 1.22% | 9,390 |
| Dec 1, 2025 | 1,956.00 | 1,975.00 | 1,951.00 | 1,966.00 | 1,966.00 | 0.51% | 7,208 |
| Nov 30, 2025 | 1,885.00 | 2,010.00 | 1,883.00 | 1,956.00 | 1,956.00 | 3.77% | 8,903 |
| Nov 27, 2025 | 1,900.00 | 1,957.00 | 1,795.00 | 1,885.00 | 1,885.00 | -0.79% | 4,224 |
| Nov 26, 2025 | 1,897.00 | 1,910.00 | 1,858.00 | 1,900.00 | 1,900.00 | 0.16% | 3,659 |
| Nov 25, 2025 | 1,873.00 | 1,950.00 | 1,873.00 | 1,897.00 | 1,897.00 | 1.28% | 2,644 |
| Nov 24, 2025 | 1,862.00 | 1,889.00 | 1,854.00 | 1,873.00 | 1,873.00 | 0.59% | 3,345 |
| Nov 23, 2025 | 1,903.00 | 1,903.00 | 1,832.00 | 1,862.00 | 1,862.00 | -2.15% | 2,871 |
| Nov 20, 2025 | 1,856.00 | 1,930.00 | 1,839.00 | 1,903.00 | 1,903.00 | 2.53% | 1,512 |
| Nov 19, 2025 | 1,877.00 | 1,881.00 | 1,836.00 | 1,856.00 | 1,856.00 | -1.12% | 1,379 |
| Nov 18, 2025 | 1,902.00 | 1,920.00 | 1,850.00 | 1,877.00 | 1,877.00 | -1.31% | 4,484 |
| Nov 17, 2025 | 1,940.00 | 1,923.00 | 1,884.00 | 1,902.00 | 1,902.00 | -1.96% | 3,389 |
| Nov 16, 2025 | 1,980.00 | 1,989.00 | 1,918.00 | 1,940.00 | 1,940.00 | 1.62% | 2,571 |
| Nov 13, 2025 | 1,917.00 | 2,021.00 | 1,900.00 | 1,909.00 | 1,909.00 | -0.42% | 7,682 |
| Nov 12, 2025 | 1,918.00 | 1,954.00 | 1,877.00 | 1,917.00 | 1,917.00 | -0.05% | 5,801 |
| Nov 11, 2025 | 1,897.00 | 1,950.00 | 1,861.00 | 1,918.00 | 1,918.00 | 1.11% | 6,664 |
| Nov 10, 2025 | 1,953.00 | 1,972.00 | 1,850.00 | 1,897.00 | 1,897.00 | -2.87% | 21,327 |
| Nov 9, 2025 | 2,000.00 | 2,080.00 | 1,943.00 | 1,953.00 | 1,953.00 | -2.35% | 9,860 |
| Nov 6, 2025 | 2,026.00 | 2,057.00 | 1,970.00 | 2,000.00 | 2,000.00 | -1.28% | 97,668 |
| Nov 5, 2025 | 2,088.00 | 2,088.00 | 1,979.00 | 2,026.00 | 2,026.00 | -2.97% | 9,393 |
| Nov 4, 2025 | 2,103.00 | 2,303.00 | 2,072.00 | 2,088.00 | 2,088.00 | -0.71% | 10,735 |
| Nov 3, 2025 | 2,101.00 | 2,150.00 | 2,070.00 | 2,103.00 | 2,103.00 | 0.10% | 21,391 |
| Nov 2, 2025 | 2,120.00 | 2,125.00 | 2,099.00 | 2,101.00 | 2,101.00 | 1.50% | 12,657 |
| Oct 30, 2025 | 2,046.00 | 2,100.00 | 2,045.00 | 2,070.00 | 2,070.00 | 1.17% | 13,733 |
| Oct 29, 2025 | 1,959.00 | 2,079.00 | 1,959.00 | 2,046.00 | 2,046.00 | 4.44% | 11,242 |
| Oct 28, 2025 | 1,987.00 | 1,987.00 | 1,949.00 | 1,959.00 | 1,959.00 | -1.41% | 1,921 |
| Oct 27, 2025 | 2,049.00 | 2,049.00 | 1,950.00 | 1,987.00 | 1,987.00 | -3.03% | 5,928 |
| Oct 26, 2025 | 2,040.00 | 2,100.00 | 2,023.00 | 2,049.00 | 2,049.00 | 0.44% | 2,794 |
| Oct 23, 2025 | 1,952.00 | 2,050.00 | 1,952.00 | 2,040.00 | 2,040.00 | -0.63% | 5,304 |
| Oct 22, 2025 | 2,077.00 | 2,082.00 | 2,000.00 | 2,053.00 | 2,053.00 | -1.16% | 7,303 |
| Oct 21, 2025 | 2,123.00 | 2,200.00 | 2,065.00 | 2,077.00 | 2,077.00 | -2.17% | 3,129 |
| Oct 20, 2025 | 2,144.00 | 2,167.00 | 2,110.00 | 2,123.00 | 2,123.00 | -0.98% | 4,816 |
| Oct 19, 2025 | 2,169.00 | 2,201.00 | 2,116.00 | 2,144.00 | 2,144.00 | -1.15% | 5,387 |
| Oct 16, 2025 | 2,201.00 | 2,210.00 | 2,125.00 | 2,169.00 | 2,169.00 | 0.28% | 13,918 |
| Oct 15, 2025 | 2,170.00 | 2,179.00 | 2,153.00 | 2,163.00 | 2,163.00 | -0.78% | 6,417 |
| Oct 12, 2025 | 2,211.00 | 2,250.00 | 2,174.00 | 2,180.00 | 2,180.00 | -1.40% | 9,707 |
| Oct 9, 2025 | 2,138.00 | 2,250.00 | 2,137.00 | 2,211.00 | 2,211.00 | 3.41% | 11,774 |
| Oct 8, 2025 | 2,032.00 | 2,162.00 | 2,032.00 | 2,138.00 | 2,138.00 | 5.22% | 12,842 |
| Oct 5, 2025 | 2,014.00 | 2,070.00 | 2,014.00 | 2,032.00 | 2,032.00 | 0.89% | 6,677 |
| Sep 30, 2025 | 2,000.00 | 2,097.00 | 1,997.00 | 2,014.00 | 2,014.00 | 1.67% | 6,790 |
| Sep 29, 2025 | 1,941.00 | 1,999.00 | 1,936.00 | 1,981.00 | 1,981.00 | 2.06% | 7,086 |
| Sep 28, 2025 | 1,918.00 | 1,966.00 | 1,904.00 | 1,941.00 | 1,941.00 | 1.94% | 5,995 |
| Sep 25, 2025 | 1,869.00 | 1,918.00 | 1,837.00 | 1,904.00 | 1,904.00 | 1.87% | 1,121 |
| Sep 21, 2025 | 1,848.00 | 1,900.00 | 1,845.00 | 1,869.00 | 1,869.00 | 1.14% | 1,196 |
| Sep 18, 2025 | 1,831.00 | 1,900.00 | 1,766.00 | 1,848.00 | 1,848.00 | 0.93% | 4,036 |
| Sep 17, 2025 | 1,819.00 | 1,862.00 | 1,795.00 | 1,831.00 | 1,831.00 | 0.66% | 3,133 |
| Sep 16, 2025 | 1,855.00 | 1,855.00 | 1,799.00 | 1,819.00 | 1,819.00 | -0.55% | 1,306 |
| Sep 15, 2025 | 1,841.00 | 1,841.00 | 1,824.00 | 1,829.00 | 1,829.00 | -0.65% | 2,538 |
| Sep 14, 2025 | 1,831.00 | 1,900.00 | 1,831.00 | 1,841.00 | 1,841.00 | 0.55% | 936 |
| Sep 11, 2025 | 1,844.00 | 1,848.00 | 1,816.00 | 1,831.00 | 1,831.00 | -0.70% | 2,908 |
| Sep 10, 2025 | 1,780.00 | 1,844.00 | 1,763.00 | 1,844.00 | 1,844.00 | 3.60% | 7,309 |
| Sep 9, 2025 | 1,742.00 | 1,881.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2.18% | 676,068 |
| Sep 8, 2025 | 1,774.00 | 1,774.00 | 1,721.00 | 1,742.00 | 1,742.00 | -1.80% | 4,624 |
| Sep 7, 2025 | 1,786.00 | 1,929.00 | 1,769.00 | 1,774.00 | 1,774.00 | -0.67% | 19,618 |
| Sep 4, 2025 | 1,797.00 | 1,797.00 | 1,731.00 | 1,786.00 | 1,786.00 | 2.12% | 42,603 |
| Sep 3, 2025 | 1,705.00 | 1,775.00 | 1,705.00 | 1,749.00 | 1,749.00 | 2.58% | 6,064 |
| Sep 2, 2025 | 1,709.00 | 1,709.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.23% | 1,501 |
| Sep 1, 2025 | 1,710.00 | 1,734.00 | 1,679.00 | 1,709.00 | 1,709.00 | -0.06% | 9,307 |
| Aug 31, 2025 | 1,698.00 | 1,723.00 | 1,669.00 | 1,710.00 | 1,710.00 | 0.71% | 8,663 |
| Aug 28, 2025 | 1,743.00 | 1,743.00 | 1,678.00 | 1,698.00 | 1,698.00 | -1.45% | 4,066 |
| Aug 27, 2025 | 1,694.00 | 1,739.00 | 1,694.00 | 1,723.00 | 1,723.00 | 1.71% | 33,270 |
| Aug 26, 2025 | 1,668.00 | 1,698.00 | 1,668.00 | 1,694.00 | 1,694.00 | 1.56% | 163,103 |
| Aug 25, 2025 | 1,597.00 | 1,678.00 | 1,592.00 | 1,668.00 | 1,668.00 | 6.24% | 68,101 |
| Aug 24, 2025 | 1,530.00 | 1,581.00 | 1,530.00 | 1,570.00 | 1,570.00 | 2.48% | 3,416 |
| Aug 21, 2025 | 1,520.00 | 1,550.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.79% | 1,456 |
| Aug 20, 2025 | 1,530.00 | 1,539.00 | 1,508.00 | 1,520.00 | 1,520.00 | -0.65% | 5,552 |
| Aug 19, 2025 | 1,498.00 | 1,557.00 | 1,498.00 | 1,530.00 | 1,530.00 | 2.14% | 5,843 |
| Aug 18, 2025 | 1,490.00 | 1,545.00 | 1,409.00 | 1,498.00 | 1,498.00 | 0.54% | 59,196 |
| Aug 17, 2025 | 1,597.00 | 1,597.00 | 1,486.00 | 1,490.00 | 1,490.00 | -1.78% | 4,309 |
| Aug 14, 2025 | 1,530.00 | 1,538.00 | 1,483.00 | 1,517.00 | 1,517.00 | 0.86% | 7,675 |
| Aug 13, 2025 | 1,498.00 | 1,557.00 | 1,465.00 | 1,504.00 | 1,504.00 | 0.40% | 45,718 |
| Aug 12, 2025 | 1,550.00 | 1,550.00 | 1,495.00 | 1,498.00 | 1,498.00 | -0.47% | 88,478 |
| Aug 11, 2025 | 1,597.00 | 1,597.00 | 1,458.00 | 1,505.00 | 1,505.00 | 1.01% | 7,300 |
| Aug 10, 2025 | 1,454.00 | 1,502.00 | 1,453.00 | 1,490.00 | 1,490.00 | 2.76% | 15,991 |
| Aug 7, 2025 | 1,514.00 | 1,544.00 | 1,438.00 | 1,450.00 | 1,450.00 | -4.23% | 79,848 |
| Aug 6, 2025 | 1,524.00 | 1,516.00 | 1,436.00 | 1,514.00 | 1,514.00 | -0.66% | 13,580 |
| Aug 5, 2025 | 1,533.00 | 1,533.00 | 1,494.00 | 1,524.00 | 1,524.00 | -0.59% | 11,780 |
| Aug 4, 2025 | 1,537.00 | 1,547.00 | 1,511.00 | 1,533.00 | 1,533.00 | -0.26% | 12,290 |
| Jul 31, 2025 | 1,450.00 | 1,572.00 | 1,450.00 | 1,537.00 | 1,537.00 | 0.92% | 117,402 |
| Jul 30, 2025 | 1,504.00 | 1,549.00 | 1,495.00 | 1,523.00 | 1,523.00 | 1.26% | 18,758 |
| Jul 29, 2025 | 1,520.00 | 1,550.00 | 1,460.00 | 1,504.00 | 1,504.00 | -0.46% | 7,314 |
| Jul 28, 2025 | 1,489.00 | 1,561.00 | 1,454.00 | 1,511.00 | 1,511.00 | 1.48% | 19,556 |
| Jul 27, 2025 | 1,417.00 | 1,505.00 | 1,374.00 | 1,489.00 | 1,489.00 | 5.08% | 6,031 |
| Jul 24, 2025 | 1,399.00 | 1,437.00 | 1,383.00 | 1,417.00 | 1,417.00 | 1.29% | 2,076 |
| Jul 23, 2025 | 1,327.00 | 1,412.00 | 1,327.00 | 1,399.00 | 1,399.00 | 5.43% | 8,804 |
| Jul 22, 2025 | 1,305.00 | 1,344.00 | 1,292.00 | 1,327.00 | 1,327.00 | 1.69% | 8,506 |
| Jul 21, 2025 | 1,305.00 | 1,339.00 | 1,293.00 | 1,305.00 | 1,305.00 | - | 7,116 |
| Jul 20, 2025 | 1,278.00 | 1,312.00 | 1,278.00 | 1,305.00 | 1,305.00 | 2.11% | 3,855 |
| Jul 17, 2025 | 1,248.00 | 1,300.00 | 1,248.00 | 1,278.00 | 1,278.00 | 2.40% | 3,791 |
| Jul 16, 2025 | 1,218.00 | 1,265.00 | 1,218.00 | 1,248.00 | 1,248.00 | 2.46% | 2,072 |
| Jul 15, 2025 | 1,212.00 | 1,241.00 | 1,211.00 | 1,218.00 | 1,218.00 | 0.50% | 3,422 |
| Jul 14, 2025 | 1,265.00 | 1,230.00 | 1,209.00 | 1,212.00 | 1,212.00 | -4.19% | 11,691 |
| Jul 13, 2025 | 1,297.00 | 1,350.00 | 1,227.00 | 1,265.00 | 1,265.00 | -0.86% | 8,383 |
| Jul 10, 2025 | 1,235.00 | 1,290.00 | 1,235.00 | 1,276.00 | 1,276.00 | 0.47% | 9,126 |
| Jul 9, 2025 | 1,283.00 | 1,347.00 | 1,255.00 | 1,270.00 | 1,270.00 | -1.01% | 63,637 |
| Jul 8, 2025 | 1,330.00 | 1,335.00 | 1,243.00 | 1,283.00 | 1,283.00 | -5.03% | 5,755 |
| Jul 7, 2025 | 1,374.00 | 1,424.00 | 1,349.00 | 1,351.00 | 1,351.00 | -1.67% | 5,859 |
| Jul 6, 2025 | 1,404.00 | 1,380.00 | 1,366.00 | 1,374.00 | 1,374.00 | -2.14% | 3,177 |