Nawi Group Ltd (TLV:NAWI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,084.00
-27.19 (-0.53%)
At close: Dec 4, 2025
Nawi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,111.00 | 5,208.00 | 5,050.00 | 5,084.00 | 5,084.00 | -1.82% | 6,323 |
| Dec 3, 2025 | 5,144.00 | 5,230.00 | 5,129.00 | 5,178.00 | 5,111.19 | 0.66% | 4,335 |
| Dec 2, 2025 | 5,115.00 | 5,176.00 | 5,059.00 | 5,144.00 | 5,077.63 | 0.57% | 1,863 |
| Dec 1, 2025 | 5,240.00 | 5,235.00 | 5,080.00 | 5,115.00 | 5,049.01 | -2.39% | 10,751 |
| Nov 30, 2025 | 5,181.00 | 5,361.00 | 5,174.00 | 5,240.00 | 5,172.39 | 1.14% | 15,529 |
| Nov 27, 2025 | 5,124.00 | 5,249.00 | 5,121.00 | 5,181.00 | 5,114.16 | -0.82% | 40,307 |
| Nov 26, 2025 | 5,061.00 | 5,284.00 | 5,070.00 | 5,224.00 | 5,156.60 | 3.22% | 85,717 |
| Nov 25, 2025 | 5,049.00 | 5,195.00 | 4,971.00 | 5,061.00 | 4,995.70 | 0.24% | 2,545 |
| Nov 24, 2025 | 5,002.00 | 5,084.00 | 5,000.00 | 5,049.00 | 4,983.86 | 0.94% | 14,888 |
| Nov 23, 2025 | 5,027.00 | 5,140.00 | 4,937.00 | 5,002.00 | 4,937.47 | -0.50% | 4,253 |
| Nov 20, 2025 | 5,062.00 | 5,257.00 | 5,001.00 | 5,027.00 | 4,962.14 | -0.69% | 5,126 |
| Nov 19, 2025 | 5,083.00 | 5,083.00 | 4,994.00 | 5,062.00 | 4,996.69 | -0.41% | 6,021 |
| Nov 18, 2025 | 5,226.00 | 5,268.00 | 5,076.00 | 5,083.00 | 5,017.42 | -2.74% | 11,759 |
| Nov 17, 2025 | 5,264.00 | 5,264.00 | 5,181.00 | 5,226.00 | 5,158.58 | -0.72% | 6,338 |
| Nov 16, 2025 | 5,390.00 | 5,390.00 | 5,217.00 | 5,264.00 | 5,196.08 | -0.36% | 2,155 |
| Nov 13, 2025 | 5,370.00 | 5,360.00 | 5,283.00 | 5,283.00 | 5,214.84 | -1.62% | 6,887 |
| Nov 12, 2025 | 5,339.00 | 5,379.00 | 5,299.00 | 5,370.00 | 5,300.72 | 0.58% | 4,204 |
| Nov 11, 2025 | 5,214.00 | 5,368.00 | 5,214.00 | 5,339.00 | 5,270.12 | 0.72% | 5,554 |
| Nov 10, 2025 | 5,200.00 | 5,346.00 | 5,191.00 | 5,301.00 | 5,232.61 | 1.94% | 5,778 |
| Nov 9, 2025 | 5,299.00 | 5,299.00 | 5,052.00 | 5,200.00 | 5,132.91 | -1.87% | 4,543 |
| Nov 6, 2025 | 5,171.00 | 5,299.00 | 5,115.00 | 5,299.00 | 5,230.63 | 2.48% | 41,263 |
| Nov 5, 2025 | 5,168.00 | 5,190.00 | 5,090.00 | 5,171.00 | 5,104.28 | 0.06% | 3,067 |
| Nov 4, 2025 | 5,238.00 | 5,238.00 | 5,153.00 | 5,168.00 | 5,101.32 | -1.34% | 1,924 |
| Nov 3, 2025 | 5,281.00 | 5,296.00 | 5,221.00 | 5,238.00 | 5,170.42 | -0.81% | 14,476 |
| Nov 2, 2025 | 5,396.00 | 5,396.00 | 5,269.00 | 5,281.00 | 5,212.87 | -1.75% | 6,497 |
| Oct 30, 2025 | 5,310.00 | 5,400.00 | 5,286.00 | 5,375.00 | 5,305.65 | 1.22% | 6,192 |
| Oct 29, 2025 | 5,200.00 | 5,310.00 | 5,151.00 | 5,310.00 | 5,241.49 | 2.12% | 29,818 |
| Oct 28, 2025 | 5,401.00 | 5,427.00 | 5,189.00 | 5,200.00 | 5,132.91 | -3.72% | 31,233 |
| Oct 27, 2025 | 5,216.00 | 5,451.00 | 4,995.00 | 5,401.00 | 5,331.32 | 3.55% | 39,475 |
| Oct 26, 2025 | 5,153.00 | 5,380.00 | 5,153.00 | 5,216.00 | 5,148.70 | 1.22% | 5,685 |
| Oct 23, 2025 | 5,120.00 | 5,180.00 | 4,964.00 | 5,153.00 | 5,086.52 | 0.64% | 23,191 |
| Oct 22, 2025 | 5,177.00 | 5,331.00 | 5,120.00 | 5,120.00 | 5,053.94 | -1.10% | 8,475 |
| Oct 21, 2025 | 5,375.00 | 5,375.00 | 5,140.00 | 5,177.00 | 5,110.21 | -3.68% | 45,005 |
| Oct 20, 2025 | 5,368.00 | 5,410.00 | 5,277.00 | 5,375.00 | 5,305.65 | 0.13% | 15,874 |
| Oct 19, 2025 | 5,519.00 | 5,548.00 | 5,340.00 | 5,368.00 | 5,298.74 | -2.74% | 8,615 |
| Oct 16, 2025 | 5,303.00 | 5,563.00 | 5,252.00 | 5,519.00 | 5,447.79 | 4.07% | 20,408 |
| Oct 15, 2025 | 5,282.00 | 5,368.00 | 5,235.00 | 5,303.00 | 5,234.58 | 0.40% | 20,565 |
| Oct 12, 2025 | 5,258.00 | 5,346.00 | 5,205.00 | 5,282.00 | 5,213.85 | 0.46% | 8,382 |
| Oct 9, 2025 | 4,958.00 | 5,270.00 | 4,957.00 | 5,258.00 | 5,190.16 | 6.05% | 13,450 |
| Oct 8, 2025 | 5,060.00 | 5,060.00 | 4,842.00 | 4,958.00 | 4,894.03 | -2.02% | 12,794 |
| Oct 5, 2025 | 5,295.00 | 5,349.00 | 4,969.00 | 5,060.00 | 4,994.72 | -2.03% | 8,081 |
| Sep 30, 2025 | 4,806.00 | 5,165.00 | 4,806.00 | 5,165.00 | 5,098.36 | 8.01% | 18,906 |
| Sep 29, 2025 | 4,930.00 | 4,930.00 | 4,750.00 | 4,782.00 | 4,720.30 | -1.01% | 30,995 |
| Sep 28, 2025 | 4,660.00 | 4,903.00 | 4,660.00 | 4,831.00 | 4,768.67 | 3.67% | 34,502 |
| Sep 25, 2025 | 4,683.00 | 4,775.00 | 4,615.00 | 4,660.00 | 4,599.88 | -0.49% | 17,098 |
| Sep 21, 2025 | 4,800.00 | 4,810.00 | 4,625.00 | 4,683.00 | 4,622.58 | -2.46% | 36,931 |
| Sep 18, 2025 | 4,850.00 | 4,863.00 | 4,651.00 | 4,801.00 | 4,739.06 | -0.81% | 145,201 |
| Sep 17, 2025 | 5,150.00 | 5,183.00 | 4,831.00 | 4,840.00 | 4,777.56 | -6.29% | 67,057 |
| Sep 16, 2025 | 5,425.00 | 5,425.00 | 5,135.00 | 5,165.00 | 5,098.36 | -4.79% | 61,500 |
| Sep 15, 2025 | 5,434.00 | 5,535.00 | 5,356.00 | 5,425.00 | 5,355.01 | -0.17% | 49,709 |