Skip to main content
ICL Group Ltd (TLV:ICL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,694.00
+2.00 (0.12%)
At close: Dec 4, 2025

ICL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251,700.001,718.001,678.001,694.001,694.000.12%4,883,509
Dec 3, 20251,822.001,826.001,664.001,692.001,692.00-7.69%5,941,927
Dec 2, 20251,814.001,835.001,806.001,833.001,833.001.05%1,560,306
Dec 1, 20251,820.001,821.001,792.001,814.001,798.33-0.82%1,700,216
Nov 30, 20251,802.001,830.001,800.001,829.001,813.201.61%497,117
Nov 27, 20251,789.001,805.001,784.001,800.001,784.45-2,935,642
Nov 26, 20251,810.001,825.001,791.001,800.001,784.45-0.28%1,517,058
Nov 25, 20251,786.001,836.001,764.001,805.001,789.410.56%2,270,509
Nov 24, 20251,787.001,803.001,752.001,795.001,779.501.07%6,551,816
Nov 23, 20251,767.001,795.001,758.001,776.001,760.660.51%1,208,944
Nov 20, 20251,789.001,803.001,767.001,767.001,751.74-1.17%2,670,959
Nov 19, 20251,770.001,816.001,762.001,788.001,772.561.59%3,250,541
Nov 18, 20251,775.001,795.001,743.001,760.001,744.80-1.68%4,399,111
Nov 17, 20251,796.001,798.001,767.001,790.001,774.54-0.56%3,357,835
Nov 16, 20251,765.001,809.001,765.001,800.001,784.450.45%1,688,253
Nov 13, 20251,760.001,793.001,694.001,792.001,776.521.53%5,958,609
Nov 12, 20251,832.001,882.001,755.001,765.001,749.76-3.66%7,493,846
Nov 11, 20251,834.001,847.001,815.001,832.001,816.18-2,483,888
Nov 10, 20251,870.001,875.001,831.001,832.001,816.18-0.22%2,011,404
Nov 9, 20251,869.001,873.001,826.001,836.001,820.140.11%1,616,649
Nov 6, 20252,204.002,250.001,781.001,834.001,818.16-14.78%32,675,320
Nov 5, 20252,170.002,197.002,152.002,152.002,133.41-0.14%1,386,156
Nov 4, 20252,155.002,172.002,140.002,155.002,136.390.56%1,198,824
Nov 3, 20252,139.002,162.002,125.002,143.002,124.490.19%1,137,314
Nov 2, 20252,115.002,150.002,115.002,139.002,120.53-387,440
Oct 30, 20252,160.002,166.002,114.002,139.002,120.53-0.51%3,219,023
Oct 29, 20252,167.002,170.002,140.002,150.002,131.43-0.23%2,325,635
Oct 28, 20252,169.002,212.002,149.002,155.002,136.39-0.92%2,647,463
Oct 27, 20252,181.002,230.002,160.002,175.002,156.21-0.18%2,595,861
Oct 26, 20252,156.002,179.002,149.002,179.002,160.181.82%480,456
Oct 23, 20252,074.002,156.002,071.002,140.002,121.524.04%1,913,591
Oct 22, 20252,069.002,081.002,040.002,057.002,039.23-0.58%1,422,957
Oct 21, 20252,056.002,072.002,039.002,069.002,051.130.44%2,735,071
Oct 20, 20252,052.002,060.002,021.002,060.002,042.210.83%2,516,231
Oct 19, 20252,097.002,100.002,042.002,043.002,025.36-2.06%922,602
Oct 16, 20252,094.002,114.002,071.002,086.002,067.98-0.95%1,860,549
Oct 15, 20252,183.002,188.002,103.002,106.002,087.81-1.59%2,244,572
Oct 12, 20252,130.002,155.002,129.002,140.002,121.52-1.83%770,678
Oct 9, 20252,120.002,196.002,108.002,180.002,161.173.76%2,163,077
Oct 8, 20252,094.002,136.002,086.002,101.002,082.851.11%1,815,699
Oct 5, 20252,091.002,127.002,068.002,078.002,060.050.39%1,745,523
Sep 30, 20252,093.002,121.002,067.002,070.002,052.12-1.19%3,466,349
Sep 29, 20252,090.002,121.002,069.002,095.002,076.910.67%3,872,998
Sep 28, 20252,056.002,111.002,054.002,081.002,063.030.68%1,343,724
Sep 25, 20252,060.002,067.002,037.002,067.002,049.152.68%3,102,173
Sep 21, 20252,037.002,080.002,013.002,013.001,995.61-1.32%1,053,492
Sep 18, 20252,034.002,069.002,015.002,040.002,022.380.69%3,781,679
Sep 17, 20252,040.002,049.002,003.002,026.002,008.50-0.20%2,266,776
Sep 16, 20252,051.002,070.002,017.002,030.002,012.47-1.93%1,410,351
Sep 15, 20252,070.002,133.002,044.002,070.002,052.12-1,676,814