Norstar Holdings Inc (TLV:NSTR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 888.00
+9.80 (1.12%)
At close: Dec 4, 2025
Norstar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 880.00 | 915.00 | 880.00 | 888.00 | 888.00 | 1.12% | 422,442 |
| Dec 3, 2025 | 907.90 | 915.30 | 873.10 | 878.20 | 878.20 | -3.27% | 134,226 |
| Dec 2, 2025 | 948.50 | 957.80 | 891.00 | 907.90 | 907.90 | -4.28% | 165,745 |
| Dec 1, 2025 | 992.50 | 1,010.00 | 943.00 | 948.50 | 948.50 | -4.43% | 96,880 |
| Nov 30, 2025 | 1,005.00 | 1,005.00 | 975.80 | 992.50 | 992.50 | 0.62% | 108,816 |
| Nov 27, 2025 | 973.90 | 1,007.00 | 954.20 | 986.40 | 986.40 | 1.28% | 314,406 |
| Nov 26, 2025 | 919.10 | 973.90 | 919.10 | 973.90 | 973.90 | 3.62% | 261,229 |
| Nov 25, 2025 | 970.00 | 976.00 | 938.00 | 939.90 | 939.90 | -2.67% | 150,619 |
| Nov 24, 2025 | 946.50 | 972.00 | 916.00 | 965.70 | 965.70 | 4.06% | 188,752 |
| Nov 23, 2025 | 951.00 | 962.00 | 921.00 | 928.00 | 928.00 | -2.42% | 117,090 |
| Nov 20, 2025 | 880.50 | 982.40 | 880.50 | 951.00 | 951.00 | 4.77% | 771,734 |
| Nov 19, 2025 | 889.00 | 918.50 | 857.60 | 907.70 | 907.70 | 5.11% | 440,350 |
| Nov 18, 2025 | 795.00 | 866.50 | 795.00 | 863.60 | 863.60 | 6.28% | 287,815 |
| Nov 17, 2025 | 825.00 | 844.00 | 800.00 | 812.60 | 812.60 | -1.50% | 213,460 |
| Nov 16, 2025 | 854.00 | 860.00 | 822.50 | 825.00 | 825.00 | -3.46% | 78,036 |
| Nov 13, 2025 | 818.00 | 867.00 | 810.00 | 854.60 | 854.60 | 4.22% | 316,268 |
| Nov 12, 2025 | 860.00 | 867.00 | 820.00 | 820.00 | 820.00 | -2.96% | 349,769 |
| Nov 11, 2025 | 821.00 | 845.00 | 788.10 | 845.00 | 845.00 | 6.16% | 512,067 |
| Nov 10, 2025 | 780.00 | 849.00 | 777.00 | 796.00 | 796.00 | 2.45% | 473,717 |
| Nov 9, 2025 | 811.00 | 811.00 | 726.90 | 777.00 | 777.00 | -0.47% | 670,535 |
| Nov 6, 2025 | 856.70 | 895.90 | 780.00 | 780.70 | 780.70 | -8.87% | 1,314,015 |
| Nov 5, 2025 | 843.00 | 870.00 | 840.00 | 856.70 | 856.70 | 1.63% | 507,915 |
| Nov 4, 2025 | 873.70 | 879.70 | 839.40 | 843.00 | 843.00 | -2.69% | 961,523 |
| Nov 3, 2025 | 859.00 | 891.90 | 837.00 | 866.30 | 866.30 | 2.89% | 988,629 |
| Nov 2, 2025 | 882.50 | 885.60 | 831.10 | 842.00 | 842.00 | -4.21% | 676,030 |
| Oct 30, 2025 | 918.70 | 918.70 | 877.10 | 879.00 | 879.00 | -4.32% | 445,159 |
| Oct 29, 2025 | 955.00 | 960.00 | 916.00 | 918.70 | 918.70 | 0.36% | 66,354 |
| Oct 28, 2025 | 938.80 | 949.50 | 912.90 | 915.40 | 915.40 | -2.49% | 188,579 |
| Oct 27, 2025 | 950.60 | 958.10 | 936.10 | 938.80 | 938.80 | -1.24% | 115,727 |
| Oct 26, 2025 | 955.30 | 965.00 | 950.00 | 950.60 | 950.60 | 0.01% | 40,902 |
| Oct 23, 2025 | 964.30 | 980.00 | 945.00 | 950.50 | 950.50 | -1.43% | 83,370 |
| Oct 22, 2025 | 945.80 | 970.00 | 940.00 | 964.30 | 964.30 | 1.96% | 255,988 |
| Oct 21, 2025 | 958.10 | 961.10 | 936.80 | 945.80 | 945.80 | -1.28% | 123,931 |
| Oct 20, 2025 | 974.80 | 998.00 | 955.00 | 958.10 | 958.10 | -1.71% | 209,387 |
| Oct 19, 2025 | 997.20 | 1,001.00 | 970.90 | 974.80 | 974.80 | -2.25% | 118,953 |
| Oct 16, 2025 | 1,010.00 | 1,013.00 | 989.80 | 997.20 | 997.20 | -0.68% | 125,453 |
| Oct 15, 2025 | 1,050.00 | 1,054.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.95% | 279,913 |
| Oct 12, 2025 | 1,044.00 | 1,044.00 | 1,017.00 | 1,024.00 | 1,024.00 | -1.92% | 242,577 |
| Oct 9, 2025 | 1,025.00 | 1,047.00 | 1,006.00 | 1,044.00 | 1,044.00 | 4.92% | 215,665 |
| Oct 8, 2025 | 1,029.00 | 1,029.00 | 995.00 | 995.00 | 995.00 | -3.30% | 237,135 |
| Oct 5, 2025 | 1,085.00 | 1,098.00 | 1,029.00 | 1,029.00 | 1,029.00 | -3.20% | 179,676 |
| Sep 30, 2025 | 1,049.00 | 1,083.00 | 1,049.00 | 1,063.00 | 1,063.00 | 1.82% | 315,984 |
| Sep 29, 2025 | 1,062.00 | 1,081.00 | 1,041.00 | 1,044.00 | 1,044.00 | -1.69% | 86,444 |
| Sep 28, 2025 | 1,040.00 | 1,075.00 | 1,040.00 | 1,062.00 | 1,062.00 | 2.12% | 52,305 |
| Sep 25, 2025 | 1,080.00 | 1,085.00 | 1,036.00 | 1,040.00 | 1,040.00 | -2.80% | 86,210 |
| Sep 21, 2025 | 1,089.00 | 1,100.00 | 1,058.00 | 1,070.00 | 1,070.00 | -1.74% | 87,049 |
| Sep 18, 2025 | 1,062.00 | 1,094.00 | 1,053.00 | 1,089.00 | 1,089.00 | 2.54% | 123,415 |
| Sep 17, 2025 | 1,095.00 | 1,107.00 | 1,055.00 | 1,062.00 | 1,062.00 | -3.01% | 151,110 |
| Sep 16, 2025 | 1,090.00 | 1,113.00 | 1,051.00 | 1,095.00 | 1,095.00 | 0.46% | 92,319 |
| Sep 15, 2025 | 1,116.00 | 1,131.00 | 1,081.00 | 1,090.00 | 1,090.00 | -2.33% | 93,987 |