Isramco Negev 2 Limited Partnership (TLV:ISRA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 234.60
+3.40 (1.47%)
At close: Dec 4, 2025
TLV:ISRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 231.20 | 234.60 | 224.40 | 234.60 | 234.60 | 1.47% | 2,379,457 |
| Dec 3, 2025 | 239.00 | 239.00 | 228.10 | 231.20 | 231.20 | -3.26% | 1,271,552 |
| Dec 2, 2025 | 232.50 | 239.00 | 229.50 | 239.00 | 239.00 | 3.24% | 2,849,248 |
| Dec 1, 2025 | 232.70 | 233.10 | 228.80 | 231.50 | 231.50 | -0.52% | 1,577,587 |
| Nov 30, 2025 | 227.90 | 239.00 | 225.50 | 232.70 | 232.70 | 1.84% | 1,791,601 |
| Nov 27, 2025 | 227.70 | 228.60 | 221.90 | 228.50 | 228.50 | 0.62% | 1,761,142 |
| Nov 26, 2025 | 225.50 | 228.70 | 223.50 | 227.10 | 227.10 | 0.75% | 1,698,038 |
| Nov 25, 2025 | 222.90 | 226.30 | 220.00 | 225.40 | 225.40 | 1.58% | 1,670,849 |
| Nov 24, 2025 | 223.80 | 226.80 | 219.20 | 221.90 | 221.90 | -0.85% | 3,611,912 |
| Nov 23, 2025 | 230.00 | 230.40 | 223.00 | 223.80 | 223.80 | -2.40% | 1,680,725 |
| Nov 20, 2025 | 246.50 | 248.80 | 227.80 | 229.30 | 229.30 | -6.98% | 4,432,449 |
| Nov 19, 2025 | 251.00 | 254.60 | 242.30 | 246.50 | 246.50 | -1.79% | 1,977,173 |
| Nov 18, 2025 | 253.60 | 253.60 | 248.70 | 251.00 | 251.00 | -1.03% | 1,503,354 |
| Nov 17, 2025 | 255.00 | 256.40 | 250.20 | 253.60 | 253.60 | -0.55% | 1,679,156 |
| Nov 16, 2025 | 255.00 | 255.00 | 252.00 | 255.00 | 255.00 | - | 1,023,944 |
| Nov 13, 2025 | 257.60 | 257.70 | 252.60 | 255.00 | 255.00 | - | 1,623,719 |
| Nov 12, 2025 | 255.00 | 258.90 | 251.40 | 255.00 | 255.00 | - | 1,492,627 |
| Nov 11, 2025 | 254.10 | 258.00 | 250.90 | 255.00 | 255.00 | 0.35% | 942,119 |
| Nov 10, 2025 | 256.00 | 259.00 | 253.80 | 254.10 | 254.10 | -0.27% | 1,525,795 |
| Nov 9, 2025 | 252.10 | 254.80 | 248.00 | 254.80 | 254.80 | 1.07% | 634,929 |
| Nov 6, 2025 | 253.80 | 255.90 | 249.20 | 252.10 | 252.10 | -0.67% | 7,870,161 |
| Nov 5, 2025 | 253.90 | 256.40 | 250.30 | 253.80 | 253.80 | -0.04% | 1,153,004 |
| Nov 4, 2025 | 252.90 | 254.70 | 249.40 | 253.90 | 253.90 | 0.40% | 1,398,598 |
| Nov 3, 2025 | 248.70 | 256.20 | 247.70 | 252.90 | 252.90 | 1.69% | 1,755,191 |
| Nov 2, 2025 | 244.10 | 249.90 | 242.70 | 248.70 | 248.70 | 2.30% | 843,545 |
| Oct 30, 2025 | 242.30 | 245.70 | 240.50 | 243.10 | 243.10 | 0.33% | 2,049,593 |
| Oct 29, 2025 | 238.20 | 246.00 | 238.20 | 242.30 | 242.30 | 1.72% | 1,741,689 |
| Oct 28, 2025 | 242.50 | 244.30 | 238.00 | 238.20 | 238.20 | -1.69% | 1,613,154 |
| Oct 27, 2025 | 246.50 | 247.40 | 242.20 | 242.30 | 242.30 | -0.86% | 1,537,499 |
| Oct 26, 2025 | 242.90 | 248.40 | 242.00 | 244.40 | 244.40 | 1.12% | 863,199 |
| Oct 23, 2025 | 240.70 | 245.00 | 238.90 | 241.70 | 241.70 | 0.42% | 5,868,060 |
| Oct 22, 2025 | 240.20 | 242.90 | 240.10 | 240.70 | 240.70 | 0.21% | 2,567,279 |
| Oct 21, 2025 | 242.50 | 245.00 | 240.20 | 240.20 | 240.20 | -0.95% | 1,651,293 |
| Oct 20, 2025 | 245.70 | 247.00 | 242.10 | 242.50 | 242.50 | -0.33% | 1,591,965 |
| Oct 19, 2025 | 250.00 | 251.20 | 241.00 | 243.30 | 243.30 | -2.68% | 1,684,782 |
| Oct 16, 2025 | 246.00 | 256.60 | 244.00 | 250.00 | 250.00 | 1.63% | 3,100,162 |
| Oct 15, 2025 | 251.00 | 252.90 | 246.00 | 246.00 | 246.00 | -1.99% | 6,659,432 |
| Oct 12, 2025 | 251.00 | 253.30 | 246.00 | 251.00 | 251.00 | -0.95% | 2,643,515 |
| Oct 9, 2025 | 240.30 | 253.40 | 240.10 | 253.40 | 253.40 | 5.45% | 3,517,640 |
| Oct 8, 2025 | 240.20 | 243.30 | 237.30 | 240.30 | 240.30 | 0.04% | 1,313,265 |
| Oct 5, 2025 | 246.20 | 252.50 | 240.20 | 240.20 | 240.20 | -2.44% | 1,668,207 |
| Sep 30, 2025 | 233.40 | 252.00 | 233.40 | 246.20 | 246.20 | 6.03% | 8,695,488 |
| Sep 29, 2025 | 226.00 | 233.80 | 226.00 | 232.20 | 232.20 | 2.83% | 6,731,736 |
| Sep 28, 2025 | 215.40 | 225.80 | 215.40 | 225.80 | 225.80 | 4.83% | 1,644,839 |
| Sep 25, 2025 | 217.70 | 219.20 | 212.70 | 215.40 | 215.40 | 1.46% | 2,628,432 |
| Sep 21, 2025 | 215.90 | 218.40 | 211.80 | 212.30 | 212.30 | -1.67% | 1,040,838 |
| Sep 18, 2025 | 212.50 | 218.30 | 212.00 | 215.90 | 215.90 | 2.47% | 2,332,291 |
| Sep 17, 2025 | 219.30 | 219.70 | 210.60 | 210.70 | 210.70 | -1.86% | 3,538,276 |
| Sep 16, 2025 | 217.20 | 221.60 | 212.00 | 214.70 | 214.70 | -1.15% | 4,000,422 |
| Sep 15, 2025 | 223.00 | 224.40 | 214.60 | 217.20 | 217.20 | -2.60% | 1,933,149 |