Cielo-Blu Group Ltd (TLV:CILO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 360.10
-14.10 (-3.77%)
Dec 4, 2025, 5:24 PM IDT
Cielo-Blu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 374.20 | 374.20 | 355.00 | 360.50 | 360.50 | -3.66% | 191,580 |
| Dec 3, 2025 | 367.30 | 375.00 | 359.30 | 374.20 | 374.20 | 1.88% | 185,706 |
| Dec 2, 2025 | 372.50 | 376.80 | 365.50 | 367.30 | 367.30 | -1.50% | 68,157 |
| Dec 1, 2025 | 370.00 | 379.50 | 348.80 | 372.90 | 372.90 | -2.38% | 147,782 |
| Nov 30, 2025 | 358.50 | 389.90 | 358.50 | 382.00 | 382.00 | 6.47% | 144,669 |
| Nov 27, 2025 | 355.30 | 360.00 | 350.30 | 358.80 | 358.80 | 0.99% | 37,271 |
| Nov 26, 2025 | 356.10 | 361.00 | 351.50 | 355.30 | 355.30 | -0.22% | 144,837 |
| Nov 25, 2025 | 361.00 | 361.00 | 354.20 | 356.10 | 356.10 | -0.95% | 78,113 |
| Nov 24, 2025 | 375.00 | 375.00 | 355.00 | 359.50 | 359.50 | -1.64% | 207,124 |
| Nov 23, 2025 | 376.40 | 376.40 | 362.20 | 365.50 | 365.50 | -2.90% | 51,477 |
| Nov 20, 2025 | 363.60 | 379.90 | 361.20 | 376.40 | 376.40 | 3.52% | 168,581 |
| Nov 19, 2025 | 366.00 | 380.00 | 362.20 | 363.60 | 363.60 | -2.49% | 232,562 |
| Nov 18, 2025 | 370.60 | 376.00 | 365.00 | 372.90 | 372.90 | 0.62% | 173,228 |
| Nov 17, 2025 | 386.40 | 399.90 | 370.00 | 370.60 | 370.60 | -4.09% | 248,974 |
| Nov 16, 2025 | 386.70 | 392.90 | 380.60 | 386.40 | 386.40 | -0.08% | 70,311 |
| Nov 13, 2025 | 401.00 | 410.20 | 385.50 | 386.70 | 386.70 | -2.74% | 328,733 |
| Nov 12, 2025 | 409.40 | 412.40 | 396.00 | 397.60 | 397.60 | -2.88% | 184,249 |
| Nov 11, 2025 | 401.00 | 411.90 | 401.00 | 409.40 | 409.40 | 0.27% | 79,710 |
| Nov 10, 2025 | 416.00 | 424.00 | 405.80 | 408.30 | 408.30 | -1.85% | 230,335 |
| Nov 9, 2025 | 422.00 | 422.00 | 415.30 | 416.00 | 416.00 | -1.42% | 242,977 |
| Nov 6, 2025 | 396.90 | 422.00 | 394.60 | 422.00 | 422.00 | 6.32% | 1,709,516 |
| Nov 5, 2025 | 398.70 | 398.70 | 385.80 | 396.90 | 396.90 | -0.45% | 270,801 |
| Nov 4, 2025 | 404.90 | 410.70 | 389.40 | 398.70 | 398.70 | -1.53% | 197,008 |
| Nov 3, 2025 | 395.20 | 407.30 | 395.00 | 404.90 | 404.90 | 0.60% | 163,966 |
| Nov 2, 2025 | 404.30 | 408.80 | 400.00 | 402.50 | 402.50 | -0.05% | 57,551 |
| Oct 30, 2025 | 402.40 | 409.40 | 400.00 | 402.70 | 402.70 | 0.07% | 87,686 |
| Oct 29, 2025 | 407.60 | 412.80 | 400.70 | 402.40 | 402.40 | -1.28% | 194,103 |
| Oct 28, 2025 | 423.40 | 423.40 | 405.40 | 407.60 | 407.60 | -3.73% | 199,814 |
| Oct 27, 2025 | 426.60 | 430.00 | 417.60 | 423.40 | 423.40 | -0.75% | 165,587 |
| Oct 26, 2025 | 417.10 | 434.80 | 411.00 | 426.60 | 426.60 | 2.80% | 139,298 |
| Oct 23, 2025 | 417.70 | 418.00 | 411.50 | 415.00 | 415.00 | -0.65% | 238,867 |
| Oct 22, 2025 | 433.20 | 437.70 | 414.60 | 417.70 | 417.70 | -3.58% | 262,984 |
| Oct 21, 2025 | 438.60 | 439.80 | 430.10 | 433.20 | 433.20 | -1.28% | 99,974 |
| Oct 20, 2025 | 440.00 | 440.00 | 424.90 | 438.80 | 438.80 | 2.91% | 101,850 |
| Oct 19, 2025 | 449.00 | 449.00 | 415.00 | 426.40 | 426.40 | -4.35% | 115,664 |
| Oct 16, 2025 | 452.00 | 456.00 | 441.60 | 445.80 | 445.80 | -0.71% | 138,771 |
| Oct 15, 2025 | 441.40 | 451.70 | 438.70 | 449.00 | 449.00 | 1.72% | 276,610 |
| Oct 12, 2025 | 433.00 | 449.90 | 432.50 | 441.40 | 441.40 | -0.63% | 118,033 |
| Oct 9, 2025 | 435.00 | 449.60 | 435.00 | 444.20 | 444.20 | 3.96% | 639,213 |
| Oct 8, 2025 | 425.00 | 434.90 | 408.90 | 427.30 | 427.30 | 0.54% | 120,274 |
| Oct 5, 2025 | 409.00 | 441.00 | 409.00 | 425.00 | 425.00 | 3.91% | 435,998 |
| Sep 30, 2025 | 385.00 | 409.50 | 381.00 | 409.00 | 409.00 | 8.95% | 728,288 |
| Sep 29, 2025 | 369.00 | 376.90 | 362.90 | 375.40 | 375.40 | 2.60% | 322,371 |
| Sep 28, 2025 | 345.20 | 370.00 | 345.20 | 365.90 | 365.90 | 6.00% | 371,394 |
| Sep 25, 2025 | 345.60 | 347.90 | 342.00 | 345.20 | 345.20 | -0.12% | 99,299 |
| Sep 21, 2025 | 355.70 | 359.90 | 341.00 | 345.60 | 345.60 | -2.84% | 68,626 |
| Sep 18, 2025 | 357.90 | 365.10 | 351.60 | 355.70 | 355.70 | -0.61% | 125,330 |
| Sep 17, 2025 | 344.90 | 359.90 | 341.00 | 357.90 | 357.90 | 3.77% | 167,865 |
| Sep 16, 2025 | 347.40 | 360.00 | 330.00 | 344.90 | 344.90 | -0.72% | 225,412 |
| Sep 15, 2025 | 351.00 | 359.70 | 340.00 | 347.40 | 347.40 | -1.98% | 163,214 |