Brand Group (M.G) Ltd (TLV:BRND)
Israel
· Delayed Price · Currency is ILS · Price in ILA 246.00
-0.40 (-0.16%)
At close: Dec 4, 2025
Brand Group (M.G) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 246.40 | 246.40 | 243.10 | 246.00 | 246.00 | -0.16% | 26,384 |
| Dec 3, 2025 | 242.40 | 255.50 | 240.00 | 246.40 | 246.40 | 1.65% | 11,020 |
| Dec 2, 2025 | 244.50 | 250.70 | 238.50 | 242.40 | 242.40 | -0.86% | 44,720 |
| Dec 1, 2025 | 253.50 | 264.00 | 241.00 | 244.50 | 244.50 | -3.55% | 41,399 |
| Nov 30, 2025 | 257.90 | 259.70 | 244.90 | 253.50 | 253.50 | -9.24% | 291,915 |
| Nov 27, 2025 | 277.70 | 285.00 | 277.70 | 279.30 | 279.30 | 0.58% | 48,097 |
| Nov 26, 2025 | 278.10 | 285.00 | 275.00 | 277.70 | 277.70 | -0.14% | 142,835 |
| Nov 25, 2025 | 277.60 | 282.40 | 277.10 | 278.10 | 278.10 | 0.18% | 49,851 |
| Nov 24, 2025 | 272.20 | 283.80 | 272.20 | 277.60 | 277.60 | 0.25% | 48,233 |
| Nov 23, 2025 | 275.40 | 282.90 | 272.10 | 276.90 | 276.90 | 0.54% | 847 |
| Nov 20, 2025 | 280.00 | 280.00 | 272.10 | 275.40 | 275.40 | 1.06% | 31,908 |
| Nov 19, 2025 | 274.90 | 274.90 | 272.10 | 272.50 | 272.50 | -0.87% | 1,050 |
| Nov 18, 2025 | 276.80 | 277.90 | 270.00 | 274.90 | 274.90 | -0.69% | 6,120 |
| Nov 17, 2025 | 280.10 | 285.50 | 272.40 | 276.80 | 276.80 | -1.18% | 23,898 |
| Nov 16, 2025 | 281.80 | 281.80 | 278.00 | 280.10 | 280.10 | -0.60% | 10,018 |
| Nov 13, 2025 | 280.00 | 290.00 | 278.50 | 281.80 | 281.80 | -0.60% | 35,174 |
| Nov 12, 2025 | 285.50 | 300.00 | 278.00 | 283.50 | 283.50 | -0.70% | 67,876 |
| Nov 11, 2025 | 288.60 | 290.00 | 281.50 | 285.50 | 285.50 | -1.07% | 15,059 |
| Nov 10, 2025 | 288.90 | 289.90 | 280.50 | 288.60 | 288.60 | -0.10% | 14,734 |
| Nov 9, 2025 | 289.80 | 289.80 | 280.00 | 288.90 | 288.90 | -0.31% | 4,754 |
| Nov 6, 2025 | 287.90 | 289.80 | 286.90 | 289.80 | 289.80 | 0.66% | 54,283 |
| Nov 5, 2025 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | - | 10,767 |
| Nov 4, 2025 | 287.20 | 288.00 | 287.10 | 287.90 | 287.90 | 0.24% | 12,596 |
| Nov 3, 2025 | 284.10 | 287.50 | 279.90 | 287.20 | 287.20 | 1.09% | 20,526 |
| Nov 2, 2025 | 283.60 | 288.00 | 279.30 | 284.10 | 284.10 | 0.18% | 34,225 |
| Oct 30, 2025 | 284.80 | 285.00 | 277.40 | 283.60 | 283.60 | -0.42% | 52,449 |
| Oct 29, 2025 | 286.50 | 286.50 | 278.00 | 284.80 | 284.80 | -0.49% | 6,807 |
| Oct 28, 2025 | 285.20 | 287.00 | 285.00 | 286.20 | 286.20 | 0.35% | 10,956 |
| Oct 27, 2025 | 282.80 | 287.50 | 283.00 | 285.20 | 285.20 | 0.85% | 42,355 |
| Oct 26, 2025 | 284.00 | 285.00 | 280.20 | 282.80 | 282.80 | 0.71% | 12,618 |
| Oct 23, 2025 | 283.00 | 284.00 | 271.10 | 280.80 | 280.80 | -0.78% | 19,716 |
| Oct 22, 2025 | 271.60 | 283.00 | 271.10 | 283.00 | 283.00 | 4.20% | 31,059 |
| Oct 21, 2025 | 289.20 | 291.90 | 271.00 | 271.60 | 271.60 | -6.09% | 32,296 |
| Oct 20, 2025 | 299.00 | 299.00 | 281.50 | 289.20 | 289.20 | -0.38% | 10,455 |
| Oct 19, 2025 | 299.90 | 299.90 | 287.90 | 290.30 | 290.30 | -0.38% | 236 |
| Oct 16, 2025 | 292.80 | 292.80 | 287.50 | 291.40 | 291.40 | -0.48% | 65,099 |
| Oct 15, 2025 | 292.80 | 300.00 | 287.60 | 292.80 | 292.80 | - | 74,922 |
| Oct 12, 2025 | 300.00 | 300.00 | 285.00 | 292.80 | 292.80 | 0.51% | 9,774 |
| Oct 9, 2025 | 283.80 | 292.00 | 283.80 | 291.30 | 291.30 | 4.52% | 113,010 |
| Oct 8, 2025 | 274.70 | 279.00 | 274.70 | 278.70 | 278.70 | 1.46% | 9,714 |
| Oct 5, 2025 | 278.00 | 278.30 | 273.50 | 274.70 | 274.70 | 0.77% | 22,645 |
| Sep 30, 2025 | 279.00 | 279.00 | 269.00 | 272.60 | 272.60 | 0.22% | 36,958 |
| Sep 29, 2025 | 270.30 | 279.60 | 270.70 | 272.00 | 272.00 | 0.63% | 22,219 |
| Sep 28, 2025 | 275.00 | 277.20 | 269.90 | 270.30 | 270.30 | -0.07% | 61,714 |
| Sep 25, 2025 | 267.10 | 275.00 | 267.10 | 270.50 | 270.50 | 1.27% | 10,374 |
| Sep 21, 2025 | 272.90 | 272.90 | 267.00 | 267.10 | 267.10 | -0.04% | 58,941 |
| Sep 18, 2025 | 277.30 | 292.90 | 260.00 | 267.20 | 267.20 | -3.64% | 196,648 |
| Sep 17, 2025 | 282.50 | 288.00 | 274.40 | 277.30 | 277.30 | -1.84% | 62,629 |
| Sep 16, 2025 | 295.00 | 295.00 | 280.30 | 282.50 | 282.50 | -1.70% | 17,500 |
| Sep 15, 2025 | 292.10 | 302.00 | 280.00 | 287.40 | 287.40 | -1.61% | 91,280 |