Equital Ltd. (TLV:EQTL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,400
-100 (-0.65%)
At close: Dec 4, 2025
Equital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,500.00 | 15,640.00 | 15,090.00 | 15,400.00 | 15,400.00 | -0.65% | 26,978 |
| Dec 3, 2025 | 15,740.00 | 15,870.00 | 15,340.00 | 15,500.00 | 15,500.00 | -1.52% | 12,753 |
| Dec 2, 2025 | 15,870.00 | 15,870.00 | 15,600.00 | 15,740.00 | 15,740.00 | -0.82% | 10,566 |
| Dec 1, 2025 | 15,360.00 | 15,870.00 | 15,360.00 | 15,870.00 | 15,870.00 | 1.80% | 15,391 |
| Nov 30, 2025 | 15,280.00 | 15,670.00 | 15,180.00 | 15,590.00 | 15,590.00 | 2.03% | 15,740 |
| Nov 27, 2025 | 15,270.00 | 15,390.00 | 14,990.00 | 15,280.00 | 15,280.00 | 0.33% | 19,659 |
| Nov 26, 2025 | 15,230.00 | 15,470.00 | 15,110.00 | 15,230.00 | 15,230.00 | - | 16,986 |
| Nov 25, 2025 | 15,100.00 | 15,440.00 | 14,910.00 | 15,230.00 | 15,230.00 | 0.86% | 20,160 |
| Nov 24, 2025 | 15,090.00 | 15,340.00 | 14,920.00 | 15,100.00 | 15,100.00 | 0.53% | 27,085 |
| Nov 23, 2025 | 15,420.00 | 15,550.00 | 15,020.00 | 15,020.00 | 15,020.00 | -3.10% | 7,064 |
| Nov 20, 2025 | 15,800.00 | 15,960.00 | 15,300.00 | 15,500.00 | 15,500.00 | -1.90% | 20,893 |
| Nov 19, 2025 | 15,860.00 | 16,270.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.38% | 21,697 |
| Nov 18, 2025 | 15,740.00 | 16,040.00 | 15,590.00 | 15,860.00 | 15,860.00 | 0.76% | 14,801 |
| Nov 17, 2025 | 16,280.00 | 16,460.00 | 15,560.00 | 15,740.00 | 15,740.00 | -3.32% | 27,923 |
| Nov 16, 2025 | 16,150.00 | 16,280.00 | 15,910.00 | 16,280.00 | 16,280.00 | 0.49% | 6,940 |
| Nov 13, 2025 | 15,980.00 | 16,200.00 | 15,880.00 | 16,200.00 | 16,200.00 | 1.38% | 14,280 |
| Nov 12, 2025 | 15,780.00 | 16,160.00 | 15,700.00 | 15,980.00 | 15,980.00 | 1.27% | 13,947 |
| Nov 11, 2025 | 15,700.00 | 15,930.00 | 15,580.00 | 15,780.00 | 15,780.00 | 0.51% | 9,252 |
| Nov 10, 2025 | 15,780.00 | 15,840.00 | 15,590.00 | 15,700.00 | 15,700.00 | 0.96% | 8,931 |
| Nov 9, 2025 | 15,450.00 | 15,640.00 | 15,420.00 | 15,550.00 | 15,550.00 | 0.65% | 6,307 |
| Nov 6, 2025 | 15,860.00 | 15,940.00 | 15,340.00 | 15,450.00 | 15,450.00 | -2.59% | 34,403 |
| Nov 5, 2025 | 15,420.00 | 15,920.00 | 15,060.00 | 15,860.00 | 15,860.00 | 2.85% | 13,479 |
| Nov 4, 2025 | 15,820.00 | 15,830.00 | 15,420.00 | 15,420.00 | 15,420.00 | -3.02% | 16,452 |
| Nov 3, 2025 | 15,410.00 | 16,090.00 | 15,410.00 | 15,900.00 | 15,900.00 | -1.00% | 17,023 |
| Nov 2, 2025 | 15,570.00 | 16,060.00 | 15,420.00 | 16,060.00 | 16,060.00 | 3.08% | 13,985 |
| Oct 30, 2025 | 15,640.00 | 15,780.00 | 15,320.00 | 15,580.00 | 15,580.00 | -0.19% | 25,932 |
| Oct 29, 2025 | 15,520.00 | 15,950.00 | 15,520.00 | 15,610.00 | 15,610.00 | 0.58% | 21,268 |
| Oct 28, 2025 | 15,920.00 | 15,930.00 | 15,520.00 | 15,520.00 | 15,520.00 | -2.51% | 20,354 |
| Oct 27, 2025 | 15,740.00 | 16,080.00 | 15,610.00 | 15,920.00 | 15,920.00 | 1.14% | 31,075 |
| Oct 26, 2025 | 15,200.00 | 15,740.00 | 15,160.00 | 15,740.00 | 15,740.00 | 3.55% | 15,023 |
| Oct 23, 2025 | 14,700.00 | 15,230.00 | 14,660.00 | 15,200.00 | 15,200.00 | 3.40% | 30,150 |
| Oct 22, 2025 | 14,700.00 | 14,980.00 | 14,680.00 | 14,700.00 | 14,700.00 | - | 16,107 |
| Oct 21, 2025 | 14,900.00 | 15,120.00 | 14,630.00 | 14,700.00 | 14,700.00 | -1.34% | 21,349 |
| Oct 20, 2025 | 15,060.00 | 15,210.00 | 14,840.00 | 14,900.00 | 14,900.00 | - | 19,907 |
| Oct 19, 2025 | 15,140.00 | 15,510.00 | 14,650.00 | 14,900.00 | 14,900.00 | -1.59% | 15,882 |
| Oct 16, 2025 | 15,160.00 | 15,730.00 | 14,970.00 | 15,140.00 | 15,140.00 | 0.20% | 38,984 |
| Oct 15, 2025 | 15,870.00 | 16,000.00 | 15,110.00 | 15,110.00 | 15,110.00 | -4.79% | 55,959 |
| Oct 12, 2025 | 15,790.00 | 15,910.00 | 15,290.00 | 15,870.00 | 15,870.00 | -0.25% | 10,840 |
| Oct 9, 2025 | 14,980.00 | 15,980.00 | 14,980.00 | 15,910.00 | 15,910.00 | 7.07% | 42,094 |
| Oct 8, 2025 | 14,790.00 | 15,030.00 | 14,520.00 | 14,860.00 | 14,860.00 | -0.93% | 18,419 |
| Oct 5, 2025 | 14,580.00 | 15,190.00 | 14,580.00 | 15,000.00 | 15,000.00 | 2.88% | 15,672 |
| Sep 30, 2025 | 14,000.00 | 14,640.00 | 13,940.00 | 14,580.00 | 14,580.00 | 4.67% | 25,972 |
| Sep 29, 2025 | 14,190.00 | 14,300.00 | 13,740.00 | 13,930.00 | 13,930.00 | -0.14% | 45,576 |
| Sep 28, 2025 | 13,590.00 | 14,160.00 | 13,590.00 | 13,950.00 | 13,950.00 | 2.65% | 14,107 |
| Sep 25, 2025 | 13,690.00 | 13,840.00 | 13,380.00 | 13,590.00 | 13,590.00 | 0.30% | 33,949 |
| Sep 21, 2025 | 13,990.00 | 14,260.00 | 13,310.00 | 13,550.00 | 13,550.00 | -3.15% | 15,660 |
| Sep 18, 2025 | 13,610.00 | 14,390.00 | 13,610.00 | 13,990.00 | 13,990.00 | 1.38% | 55,913 |
| Sep 17, 2025 | 14,220.00 | 14,550.00 | 13,610.00 | 13,800.00 | 13,800.00 | -2.34% | 31,184 |
| Sep 16, 2025 | 14,010.00 | 14,420.00 | 13,870.00 | 14,130.00 | 14,130.00 | -0.84% | 29,116 |
| Sep 15, 2025 | 14,660.00 | 14,780.00 | 14,060.00 | 14,250.00 | 14,250.00 | -2.80% | 22,364 |