Bubbles Intergroup Ltd (TLV:BBLS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 25.00
-0.30 (-1.19%)
Dec 4, 2025, 5:24 PM IDT
Bubbles Intergroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.30 | 25.20 | 24.70 | 25.00 | 25.00 | -1.19% | 184,740 |
| Dec 3, 2025 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | 0.40% | 166,230 |
| Dec 2, 2025 | 25.70 | 25.70 | 24.30 | 25.20 | 25.20 | -1.95% | 248,411 |
| Dec 1, 2025 | 25.80 | 25.80 | 25.60 | 25.70 | 25.70 | - | 55,900 |
| Nov 30, 2025 | 26.30 | 26.40 | 25.60 | 25.70 | 25.70 | -2.28% | 221,842 |
| Nov 27, 2025 | 26.20 | 26.40 | 26.20 | 26.30 | 26.30 | 0.38% | 49,645 |
| Nov 26, 2025 | 26.30 | 27.00 | 26.00 | 26.20 | 26.20 | -0.38% | 120,673 |
| Nov 25, 2025 | 26.70 | 26.80 | 25.80 | 26.30 | 26.30 | -1.50% | 308,348 |
| Nov 24, 2025 | 26.50 | 27.40 | 26.10 | 26.70 | 26.70 | 0.75% | 106,200 |
| Nov 23, 2025 | 26.90 | 27.00 | 26.30 | 26.50 | 26.50 | -1.49% | 79,060 |
| Nov 20, 2025 | 26.40 | 26.40 | 26.40 | 26.90 | 26.90 | - | 1 |
| Nov 19, 2025 | 26.80 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% | 9,200 |
| Nov 18, 2025 | 27.50 | 27.00 | 25.90 | 26.80 | 26.80 | -2.55% | 83,459 |
| Nov 17, 2025 | 28.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.51% | 39,000 |
| Nov 16, 2025 | 29.20 | 28.50 | 28.50 | 28.50 | 28.50 | -2.40% | 38,000 |
| Nov 13, 2025 | 29.30 | 29.70 | 29.10 | 29.20 | 29.20 | -0.34% | 81,759 |
| Nov 12, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 3,200 |
| Nov 11, 2025 | 29.70 | 29.70 | 28.90 | 29.30 | 29.30 | -1.35% | 77,420 |
| Nov 6, 2025 | 30.50 | 30.50 | 28.90 | 29.70 | 29.70 | -2.62% | 142,759 |
| Nov 4, 2025 | 30.50 | 30.50 | 30.40 | 30.50 | 30.50 | - | 130,000 |
| Oct 28, 2025 | 29.90 | 33.40 | 30.00 | 30.50 | 30.50 | 2.01% | 11,600 |
| Oct 27, 2025 | 28.70 | 30.10 | 28.70 | 29.90 | 29.90 | -5.97% | 89,597 |
| Oct 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1,255 |
| Oct 19, 2025 | 27.60 | 31.80 | 31.80 | 31.80 | 31.80 | 15.22% | 7,745 |
| Oct 16, 2025 | 30.30 | 27.60 | 27.60 | 27.60 | 27.60 | -8.91% | 31,915 |
| Oct 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 1,600 |
| Oct 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 5,500 |
| Oct 8, 2025 | 30.40 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | 18,125 |
| Oct 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 15,800 |
| Sep 28, 2025 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.33% | 9,000 |
| Sep 21, 2025 | 26.30 | 33.00 | 26.30 | 30.50 | 30.50 | 15.97% | 30,687 |
| Sep 14, 2025 | 26.50 | 26.30 | 26.30 | 26.30 | 26.30 | -0.75% | 7,968 |
| Sep 10, 2025 | 24.80 | 26.50 | 26.50 | 26.50 | 26.50 | 6.85% | 7,500 |
| Sep 9, 2025 | 24.70 | 25.60 | 24.00 | 24.80 | 24.80 | 0.40% | 193,542 |
| Sep 8, 2025 | 26.00 | 25.10 | 24.00 | 24.70 | 24.70 | -5.00% | 127,824 |
| Sep 7, 2025 | 28.00 | 26.10 | 26.00 | 26.00 | 26.00 | -7.14% | 18,382 |
| Sep 4, 2025 | 27.60 | 28.00 | 26.10 | 28.00 | 28.00 | 1.45% | 30,006 |
| Sep 3, 2025 | 28.30 | 27.60 | 27.60 | 27.60 | 27.60 | -2.47% | 100,000 |
| Sep 1, 2025 | 28.00 | 29.00 | 28.00 | 28.30 | 28.30 | 1.07% | 75,411 |
| Aug 31, 2025 | 30.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.67% | 17,148 |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 24,200 |
| Aug 24, 2025 | 30.00 | 31.90 | 31.90 | 30.00 | 30.00 | - | 100 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 15,000 |
| Aug 19, 2025 | 28.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 89,573 |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 28.00 | 28.00 | - | 5 |
| Aug 12, 2025 | 27.80 | 28.00 | 27.50 | 28.00 | 28.00 | 0.72% | 225,932 |
| Aug 11, 2025 | 28.30 | 27.80 | 27.80 | 27.80 | 27.80 | -1.77% | 7,200 |
| Aug 10, 2025 | 27.50 | 30.00 | 27.50 | 28.30 | 28.30 | -5.67% | 124,463 |
| Aug 7, 2025 | 30.30 | 30.00 | 28.80 | 30.00 | 30.00 | -0.99% | 131,335 |
| Aug 5, 2025 | 30.40 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | 16,000 |