Isramco Negev 2 Limited Partnership (TLV:ISRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 244.70
-0.80 (-0.33%)
Jan 1, 2026, 4:30 PM IDT
TLV:ISRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 243.50 | 248.40 | 241.50 | 245.50 | 245.50 | - | 2,784,686 |
| Dec 30, 2025 | 242.00 | 246.00 | 239.60 | 245.50 | 245.50 | 1.45% | 1,469,387 |
| Dec 29, 2025 | 239.00 | 243.30 | 236.90 | 242.00 | 242.00 | 2.37% | 5,543,090 |
| Dec 28, 2025 | 232.90 | 237.00 | 228.00 | 236.40 | 236.40 | 2.16% | 1,418,884 |
| Dec 25, 2025 | 233.20 | 239.30 | 229.60 | 231.40 | 231.40 | -1.95% | 20,979,132 |
| Dec 24, 2025 | 240.60 | 243.90 | 230.00 | 236.00 | 236.00 | -4.53% | 5,011,148 |
| Dec 23, 2025 | 244.00 | 247.20 | 241.60 | 247.20 | 239.82 | 1.10% | 2,339,572 |
| Dec 22, 2025 | 242.30 | 246.90 | 241.60 | 244.50 | 237.20 | 0.99% | 2,229,831 |
| Dec 21, 2025 | 239.90 | 242.70 | 239.00 | 242.10 | 234.87 | 0.92% | 645,704 |
| Dec 18, 2025 | 240.50 | 244.80 | 238.00 | 239.90 | 232.73 | 1.44% | 7,362,532 |
| Dec 17, 2025 | 236.10 | 241.90 | 235.70 | 236.50 | 229.44 | 0.38% | 17,905,410 |
| Dec 16, 2025 | 235.20 | 237.40 | 231.30 | 235.60 | 228.56 | 1.77% | 11,140,290 |
| Dec 15, 2025 | 237.00 | 237.00 | 230.70 | 231.50 | 224.58 | -2.32% | 1,762,523 |
| Dec 14, 2025 | 238.50 | 238.50 | 233.80 | 237.00 | 229.92 | -0.63% | 590,679 |
| Dec 11, 2025 | 231.10 | 242.60 | 231.10 | 238.50 | 231.38 | 2.05% | 2,570,501 |
| Dec 10, 2025 | 237.60 | 237.70 | 232.20 | 233.70 | 226.72 | -1.64% | 1,372,182 |
| Dec 9, 2025 | 229.50 | 237.60 | 228.00 | 237.60 | 230.50 | 3.53% | 2,595,737 |
| Dec 8, 2025 | 234.10 | 237.90 | 229.00 | 229.50 | 222.64 | -2.80% | 1,416,973 |
| Dec 7, 2025 | 235.80 | 236.70 | 230.70 | 236.10 | 229.05 | 0.64% | 1,280,953 |
| Dec 4, 2025 | 231.20 | 234.60 | 224.40 | 234.60 | 227.59 | 1.47% | 2,379,457 |
| Dec 3, 2025 | 239.00 | 239.00 | 228.10 | 231.20 | 224.29 | -3.26% | 1,271,552 |
| Dec 2, 2025 | 232.50 | 239.00 | 229.50 | 239.00 | 231.86 | 3.24% | 2,849,248 |
| Dec 1, 2025 | 232.70 | 233.10 | 228.80 | 231.50 | 224.58 | -0.52% | 1,577,587 |
| Nov 30, 2025 | 227.90 | 239.00 | 225.50 | 232.70 | 225.75 | 1.84% | 1,791,601 |
| Nov 27, 2025 | 227.70 | 228.60 | 221.90 | 228.50 | 221.67 | 0.62% | 1,761,142 |
| Nov 26, 2025 | 225.50 | 228.70 | 223.50 | 227.10 | 220.32 | 0.75% | 1,698,038 |
| Nov 25, 2025 | 222.90 | 226.30 | 220.00 | 225.40 | 218.67 | 1.58% | 1,670,849 |
| Nov 24, 2025 | 223.80 | 226.80 | 219.20 | 221.90 | 215.27 | -0.85% | 3,611,912 |
| Nov 23, 2025 | 230.00 | 230.40 | 223.00 | 223.80 | 217.11 | -2.40% | 1,680,725 |
| Nov 20, 2025 | 246.50 | 248.80 | 227.80 | 229.30 | 222.45 | -6.98% | 4,432,449 |
| Nov 19, 2025 | 251.00 | 254.60 | 242.30 | 246.50 | 239.14 | -1.79% | 1,977,173 |
| Nov 18, 2025 | 253.60 | 253.60 | 248.70 | 251.00 | 243.50 | -1.03% | 1,503,354 |
| Nov 17, 2025 | 255.00 | 256.40 | 250.20 | 253.60 | 246.02 | -0.55% | 1,679,156 |
| Nov 16, 2025 | 255.00 | 255.00 | 252.00 | 255.00 | 247.38 | - | 1,023,944 |
| Nov 13, 2025 | 257.60 | 257.70 | 252.60 | 255.00 | 247.38 | - | 1,623,719 |
| Nov 12, 2025 | 255.00 | 258.90 | 251.40 | 255.00 | 247.38 | - | 1,492,627 |
| Nov 11, 2025 | 254.10 | 258.00 | 250.90 | 255.00 | 247.38 | 0.35% | 942,119 |
| Nov 10, 2025 | 256.00 | 259.00 | 253.80 | 254.10 | 246.51 | -0.27% | 1,525,795 |
| Nov 9, 2025 | 252.10 | 254.80 | 248.00 | 254.80 | 247.19 | 1.07% | 634,929 |
| Nov 6, 2025 | 253.80 | 255.90 | 249.20 | 252.10 | 244.57 | -0.67% | 7,870,161 |
| Nov 5, 2025 | 253.90 | 256.40 | 250.30 | 253.80 | 246.22 | -0.04% | 1,153,004 |
| Nov 4, 2025 | 252.90 | 254.70 | 249.40 | 253.90 | 246.32 | 0.40% | 1,398,598 |
| Nov 3, 2025 | 248.70 | 256.20 | 247.70 | 252.90 | 245.35 | 1.69% | 1,755,191 |
| Nov 2, 2025 | 244.10 | 249.90 | 242.70 | 248.70 | 241.27 | 2.30% | 843,545 |
| Oct 30, 2025 | 242.30 | 245.70 | 240.50 | 243.10 | 235.84 | 0.33% | 2,049,593 |
| Oct 29, 2025 | 238.20 | 246.00 | 238.20 | 242.30 | 235.06 | 1.72% | 1,741,689 |
| Oct 28, 2025 | 242.50 | 244.30 | 238.00 | 238.20 | 231.08 | -1.69% | 1,613,154 |
| Oct 27, 2025 | 246.50 | 247.40 | 242.20 | 242.30 | 235.06 | -0.86% | 1,537,499 |
| Oct 26, 2025 | 242.90 | 248.40 | 242.00 | 244.40 | 237.10 | 1.12% | 863,199 |
| Oct 23, 2025 | 240.70 | 245.00 | 238.90 | 241.70 | 234.48 | 0.42% | 5,868,060 |