Imed Infinity Medical-Limited Partnership (TLV:IMED)
Israel · Delayed Price · Currency is ILS · Price in ILA 125.30
+3.40 (2.79%)
Jan 1, 2026, 4:30 PM IDT
TLV:IMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 121.90 | 126.00 | 121.90 | 125.30 | - | 2.79% | 4,030 |
| Dec 31, 2025 | 118.80 | 122.80 | 122.80 | 121.90 | 121.90 | 2.61% | 1,300 |
| Dec 30, 2025 | 116.90 | 128.00 | 113.40 | 118.80 | 118.80 | -1.74% | 13,156 |
| Dec 28, 2025 | 117.00 | 121.00 | 120.90 | 120.90 | 120.90 | 3.33% | 5,733 |
| Dec 25, 2025 | 116.10 | 117.50 | 115.20 | 117.00 | 117.00 | 0.78% | 11,518 |
| Dec 24, 2025 | 120.10 | 120.70 | 116.00 | 116.10 | 116.10 | -3.33% | 49,429 |
| Dec 23, 2025 | 114.30 | 125.00 | 118.90 | 120.10 | 120.10 | 5.07% | 12,080 |
| Dec 22, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - | 10,000 |
| Dec 18, 2025 | 107.80 | 120.00 | 111.40 | 114.30 | 114.30 | 6.03% | 12,001 |
| Dec 17, 2025 | 107.30 | 107.80 | 107.80 | 107.80 | 107.80 | 0.47% | 3,140 |
| Dec 16, 2025 | 110.90 | 107.70 | 107.20 | 107.30 | 107.30 | -3.25% | 4,140 |
| Dec 15, 2025 | 115.50 | 115.00 | 108.60 | 110.90 | 110.90 | -3.98% | 15,848 |
| Dec 14, 2025 | 111.30 | 149.90 | 111.30 | 115.50 | 115.50 | 3.77% | 17,552 |
| Dec 10, 2025 | 112.70 | 110.00 | 110.00 | 111.30 | 111.30 | -1.24% | 881 |
| Dec 9, 2025 | 117.20 | 113.30 | 110.20 | 112.70 | 112.70 | -3.84% | 3,420 |
| Dec 4, 2025 | 121.30 | 117.20 | 117.20 | 117.20 | 117.20 | -3.38% | 2,700 |
| Dec 1, 2025 | 120.30 | 124.30 | 120.10 | 121.30 | 121.30 | 0.83% | 2,290 |
| Nov 30, 2025 | 113.50 | 126.50 | 113.50 | 120.30 | 120.30 | 9.56% | 33,054 |
| Nov 27, 2025 | 109.20 | 146.00 | 105.00 | 109.80 | 109.80 | 0.55% | 10,756 |
| Nov 26, 2025 | 119.00 | 110.70 | 105.00 | 109.20 | 109.20 | -8.24% | 14,933 |
| Nov 17, 2025 | 129.70 | 125.40 | 117.00 | 119.00 | 119.00 | -8.25% | 3,320 |
| Nov 10, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - | 5 |
| Nov 5, 2025 | 135.80 | 126.70 | 126.60 | 129.70 | 129.70 | -4.49% | 1,000 |
| Nov 4, 2025 | 141.30 | 142.30 | 132.30 | 135.80 | 135.80 | -3.89% | 1,320 |
| Nov 3, 2025 | 147.30 | 160.00 | 128.40 | 141.30 | 141.30 | 5.53% | 20,169 |
| Oct 19, 2025 | 143.30 | 133.90 | 133.90 | 133.90 | 133.90 | -6.56% | 1,524 |
| Oct 16, 2025 | 143.00 | 144.40 | 144.40 | 143.30 | 143.30 | 0.21% | 251 |
| Oct 15, 2025 | 148.90 | 145.70 | 141.20 | 143.00 | 143.00 | -3.96% | 2,650 |
| Oct 5, 2025 | 144.10 | 148.90 | 148.90 | 148.90 | 148.90 | 3.33% | 2,300 |
| Sep 30, 2025 | 149.10 | 144.10 | 144.10 | 144.10 | 144.10 | -3.35% | 4,400 |
| Sep 18, 2025 | 154.50 | 149.10 | 149.10 | 149.10 | 149.10 | -3.50% | 6,472 |
| Sep 15, 2025 | 159.90 | 154.50 | 154.50 | 154.50 | 154.50 | -3.38% | 2,100 |
| Sep 7, 2025 | 154.30 | 160.00 | 158.00 | 159.90 | 159.90 | 3.63% | 36,170 |
| Sep 4, 2025 | 149.10 | 156.70 | 135.00 | 154.30 | 154.30 | 3.49% | 121,351 |
| Sep 3, 2025 | 144.80 | 152.70 | 146.70 | 149.10 | 149.10 | 2.97% | 19,583 |
| Sep 2, 2025 | 141.60 | 150.00 | 136.90 | 144.80 | 144.80 | 2.26% | 29,885 |
| Sep 1, 2025 | 148.10 | 143.80 | 138.40 | 141.60 | 141.60 | -4.39% | 8,822 |
| Aug 31, 2025 | 149.10 | 166.00 | 139.30 | 148.10 | 148.10 | -0.67% | 3,020 |
| Aug 28, 2025 | 152.70 | 161.70 | 138.10 | 149.10 | 149.10 | -2.36% | 5,900 |
| Aug 27, 2025 | 148.10 | 160.00 | 148.10 | 152.70 | 152.70 | 3.11% | 62,249 |
| Aug 26, 2025 | 136.70 | 149.00 | 139.40 | 148.10 | 148.10 | 8.34% | 10,249 |
| Aug 25, 2025 | 148.60 | 140.00 | 129.50 | 136.70 | 136.70 | -8.01% | 42,658 |
| Aug 17, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 3.27% | 6,057 |
| Aug 14, 2025 | 143.40 | 148.10 | 143.40 | 143.90 | 143.90 | 0.35% | 340 |
| Aug 13, 2025 | 136.00 | 148.90 | 142.10 | 143.40 | 143.40 | 5.44% | 3,080 |
| Aug 12, 2025 | 158.50 | 158.50 | 135.90 | 136.00 | 136.00 | -11.34% | 33,191 |
| Aug 11, 2025 | 156.00 | 165.90 | 150.90 | 153.40 | 153.40 | 1.66% | 2,740 |
| Aug 10, 2025 | 147.10 | 161.10 | 145.90 | 150.90 | 150.90 | 2.58% | 9,898 |
| Aug 7, 2025 | 138.80 | 155.50 | 141.60 | 147.10 | 147.10 | 5.98% | 5,637 |
| Aug 6, 2025 | 132.20 | 146.20 | 133.50 | 138.80 | 138.80 | 4.99% | 8,410 |