Lewinsky-Ofer Ltd. (TLV:LEOF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 499.80
0.00 (0.00%)
Dec 4, 2025, 5:24 PM IDT
Lewinsky-Ofer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | - | 266 |
| Dec 3, 2025 | 500.60 | 500.60 | 494.50 | 499.80 | 499.80 | -0.16% | 6,225 |
| Dec 2, 2025 | 491.80 | 500.90 | 480.00 | 500.60 | 500.60 | 1.79% | 8,407 |
| Dec 1, 2025 | 482.30 | 500.20 | 482.30 | 491.80 | 491.80 | 1.97% | 10,892 |
| Nov 30, 2025 | 494.90 | 494.90 | 470.50 | 482.30 | 482.30 | 2.33% | 14,167 |
| Nov 27, 2025 | 469.70 | 495.00 | 462.60 | 471.30 | 471.30 | 0.34% | 5,784 |
| Nov 26, 2025 | 494.00 | 469.70 | 469.70 | 469.70 | 469.70 | -4.92% | 586 |
| Nov 25, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | 45 |
| Nov 24, 2025 | 502.90 | 502.90 | 494.00 | 494.00 | 494.00 | 0.02% | 27,570 |
| Nov 23, 2025 | 473.30 | 500.00 | 473.30 | 493.90 | 493.90 | 4.35% | 38,320 |
| Nov 20, 2025 | 487.70 | 480.00 | 471.00 | 473.30 | 473.30 | -2.95% | 2,196 |
| Nov 19, 2025 | 495.80 | 494.20 | 452.00 | 487.70 | 487.70 | -1.63% | 3,179 |
| Nov 18, 2025 | 479.60 | 499.80 | 479.60 | 495.80 | 495.80 | 3.38% | 2,151 |
| Nov 17, 2025 | 497.30 | 493.40 | 468.50 | 479.60 | 479.60 | -3.56% | 7,854 |
| Nov 16, 2025 | 504.00 | 504.00 | 490.00 | 497.30 | 497.30 | -0.52% | 4,036 |
| Nov 13, 2025 | 503.90 | 503.90 | 494.30 | 499.90 | 499.90 | -0.06% | 1,922 |
| Nov 12, 2025 | 500.10 | 503.90 | 492.00 | 500.20 | 500.20 | 0.02% | 25,115 |
| Nov 11, 2025 | 496.50 | 503.00 | 496.50 | 500.10 | 500.10 | 0.73% | 10,198 |
| Nov 10, 2025 | 494.70 | 504.70 | 492.00 | 496.50 | 496.50 | 0.36% | 3,283 |
| Nov 9, 2025 | 496.70 | 498.00 | 492.00 | 494.70 | 494.70 | -0.40% | 44,203 |
| Nov 6, 2025 | 496.70 | 496.70 | 492.10 | 496.70 | 496.70 | - | 39,654 |
| Nov 5, 2025 | 495.70 | 498.00 | 492.00 | 496.70 | 496.70 | 0.20% | 3,824 |
| Nov 4, 2025 | 501.50 | 501.50 | 492.50 | 495.70 | 495.70 | -1.16% | 9,448 |
| Nov 3, 2025 | 506.40 | 506.80 | 492.00 | 501.50 | 501.50 | -0.97% | 10,423 |
| Nov 2, 2025 | 507.70 | 507.70 | 492.10 | 506.40 | 506.40 | 0.14% | 1,522 |
| Oct 30, 2025 | 492.00 | 508.90 | 492.00 | 505.70 | 505.70 | -0.16% | 3,157 |
| Oct 29, 2025 | 502.30 | 508.00 | 502.30 | 506.50 | 506.50 | 0.84% | 1,340 |
| Oct 28, 2025 | 508.50 | 508.50 | 498.00 | 502.30 | 502.30 | -1.22% | 12,805 |
| Oct 27, 2025 | 509.30 | 509.00 | 507.00 | 508.50 | 508.50 | -0.16% | 2,383 |
| Oct 26, 2025 | 507.30 | 509.80 | 507.30 | 509.30 | 509.30 | 0.39% | 3,049 |
| Oct 23, 2025 | 502.60 | 512.90 | 503.00 | 507.30 | 507.30 | 0.94% | 1,070 |
| Oct 22, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | - | 4,685 |
| Oct 21, 2025 | 512.20 | 512.20 | 492.00 | 502.60 | 502.60 | -1.87% | 600 |
| Oct 20, 2025 | 516.80 | 517.00 | 493.40 | 512.20 | 512.20 | -0.89% | 18,766 |
| Oct 19, 2025 | 516.50 | 516.80 | 516.50 | 516.80 | 516.80 | 0.06% | 2,738 |
| Oct 16, 2025 | 516.90 | 516.90 | 515.00 | 516.50 | 516.50 | -0.08% | 9,990 |
| Oct 15, 2025 | 503.60 | 517.90 | 503.60 | 516.90 | 516.90 | 2.64% | 35,860 |
| Oct 12, 2025 | 489.70 | 503.90 | 489.70 | 503.60 | 503.60 | 2.84% | 37,097 |
| Oct 9, 2025 | 485.10 | 520.00 | 485.10 | 489.70 | 489.70 | 2.02% | 37,578 |
| Oct 8, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.13% | 13,475 |
| Oct 5, 2025 | 480.90 | 479.90 | 477.00 | 479.40 | 479.40 | -0.31% | 5,128 |
| Sep 30, 2025 | 482.00 | 485.00 | 480.00 | 480.90 | 480.90 | 0.27% | 35,148 |
| Sep 29, 2025 | 485.00 | 485.00 | 466.10 | 479.60 | 479.60 | 3.07% | 10,979 |
| Sep 28, 2025 | 485.00 | 485.00 | 459.70 | 465.30 | 465.30 | -1.11% | 8,316 |
| Sep 25, 2025 | 441.50 | 485.00 | 441.50 | 470.50 | 470.50 | -3.01% | 14,100 |
| Sep 21, 2025 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | - | 133 |
| Sep 18, 2025 | 482.10 | 487.00 | 480.00 | 485.10 | 485.10 | 0.62% | 1,296 |
| Sep 17, 2025 | 487.00 | 487.00 | 480.00 | 482.10 | 482.10 | -0.12% | 6,748 |
| Sep 16, 2025 | 504.20 | 504.20 | 475.80 | 482.70 | 482.70 | -4.26% | 7,696 |
| Sep 15, 2025 | 526.50 | 526.50 | 503.80 | 504.20 | 504.20 | 4.04% | 518 |