Navitas Petroleum, Limited Partnership (TLV:NVPT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 11,590
-110 (-0.94%)
At close: Dec 4, 2025
TLV:NVPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11,760.00 | 11,800.00 | 11,530.00 | 11,590.00 | 11,590.00 | -0.94% | 137,284 |
| Dec 3, 2025 | 11,760.00 | 11,760.00 | 11,630.00 | 11,700.00 | 11,700.00 | -0.51% | 110,227 |
| Dec 2, 2025 | 11,720.00 | 11,760.00 | 11,540.00 | 11,760.00 | 11,760.00 | 0.77% | 123,228 |
| Dec 1, 2025 | 11,450.00 | 11,730.00 | 11,350.00 | 11,670.00 | 11,670.00 | 1.57% | 216,724 |
| Nov 30, 2025 | 11,480.00 | 11,560.00 | 11,300.00 | 11,490.00 | 11,490.00 | 0.09% | 71,453 |
| Nov 27, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,480.00 | 11,480.00 | 1.06% | 229,920 |
| Nov 26, 2025 | 11,620.00 | 11,620.00 | 11,180.00 | 11,360.00 | 11,360.00 | 0.53% | 115,934 |
| Nov 25, 2025 | 11,930.00 | 11,930.00 | 11,300.00 | 11,300.00 | 11,300.00 | -3.42% | 211,486 |
| Nov 24, 2025 | 11,840.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,700.00 | -1.18% | 211,625 |
| Nov 23, 2025 | 11,900.00 | 11,970.00 | 11,650.00 | 11,840.00 | 11,840.00 | -0.92% | 157,839 |
| Nov 20, 2025 | 12,100.00 | 12,280.00 | 11,840.00 | 11,950.00 | 11,950.00 | -1.24% | 196,296 |
| Nov 19, 2025 | 12,110.00 | 12,230.00 | 11,680.00 | 12,100.00 | 12,100.00 | -0.08% | 272,668 |
| Nov 18, 2025 | 12,060.00 | 12,350.00 | 12,000.00 | 12,110.00 | 12,110.00 | - | 307,177 |
| Nov 17, 2025 | 12,300.00 | 12,620.00 | 11,980.00 | 12,110.00 | 12,110.00 | -1.54% | 231,502 |
| Nov 16, 2025 | 11,710.00 | 12,500.00 | 11,690.00 | 12,300.00 | 12,300.00 | 5.04% | 167,203 |
| Nov 13, 2025 | 11,590.00 | 11,780.00 | 11,460.00 | 11,710.00 | 11,710.00 | 1.30% | 176,088 |
| Nov 12, 2025 | 11,760.00 | 11,850.00 | 11,550.00 | 11,560.00 | 11,560.00 | -1.70% | 155,563 |
| Nov 11, 2025 | 11,650.00 | 11,760.00 | 11,410.00 | 11,760.00 | 11,760.00 | 0.77% | 132,331 |
| Nov 10, 2025 | 11,670.00 | 11,820.00 | 11,350.00 | 11,670.00 | 11,670.00 | 0.17% | 82,486 |
| Nov 9, 2025 | 11,690.00 | 11,840.00 | 11,530.00 | 11,650.00 | 11,650.00 | 0.43% | 88,757 |
| Nov 6, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.11% | 925,434 |
| Nov 5, 2025 | 11,940.00 | 11,980.00 | 11,610.00 | 11,730.00 | 11,730.00 | -1.76% | 150,740 |
| Nov 4, 2025 | 11,780.00 | 11,940.00 | 11,650.00 | 11,940.00 | 11,940.00 | 0.76% | 162,608 |
| Nov 3, 2025 | 11,440.00 | 11,850.00 | 11,440.00 | 11,850.00 | 11,850.00 | 3.40% | 276,501 |
| Nov 2, 2025 | 11,550.00 | 11,550.00 | 11,320.00 | 11,460.00 | 11,460.00 | - | 87,545 |
| Oct 30, 2025 | 11,300.00 | 11,590.00 | 11,240.00 | 11,460.00 | 11,460.00 | 0.79% | 391,613 |
| Oct 29, 2025 | 11,340.00 | 11,400.00 | 11,250.00 | 11,370.00 | 11,370.00 | 1.25% | 79,188 |
| Oct 28, 2025 | 11,280.00 | 11,370.00 | 11,200.00 | 11,230.00 | 11,230.00 | -0.88% | 113,861 |
| Oct 27, 2025 | 11,330.00 | 11,380.00 | 11,220.00 | 11,330.00 | 11,330.00 | 0.53% | 124,612 |
| Oct 26, 2025 | 11,390.00 | 11,390.00 | 11,130.00 | 11,270.00 | 11,270.00 | -0.09% | 78,268 |
| Oct 23, 2025 | 11,090.00 | 11,320.00 | 11,050.00 | 11,280.00 | 11,280.00 | 2.64% | 307,401 |
| Oct 22, 2025 | 10,640.00 | 11,060.00 | 10,640.00 | 10,990.00 | 10,990.00 | 3.29% | 245,197 |
| Oct 21, 2025 | 11,150.00 | 11,150.00 | 10,640.00 | 10,640.00 | 10,640.00 | -4.06% | 218,891 |
| Oct 20, 2025 | 11,380.00 | 11,440.00 | 10,920.00 | 11,090.00 | 11,090.00 | -2.72% | 403,757 |
| Oct 19, 2025 | 11,790.00 | 11,790.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.81% | 210,898 |
| Oct 16, 2025 | 11,200.00 | 11,790.00 | 11,160.00 | 11,610.00 | 11,610.00 | 3.38% | 315,880 |
| Oct 15, 2025 | 11,200.00 | 11,230.00 | 11,000.00 | 11,230.00 | 11,230.00 | -0.35% | 172,822 |
| Oct 12, 2025 | 11,200.00 | 11,440.00 | 11,190.00 | 11,270.00 | 11,270.00 | - | 184,152 |
| Oct 9, 2025 | 11,280.00 | 11,410.00 | 11,150.00 | 11,270.00 | 11,270.00 | 0.99% | 135,477 |
| Oct 8, 2025 | 11,070.00 | 11,190.00 | 10,960.00 | 11,160.00 | 11,160.00 | 1.00% | 76,620 |
| Oct 5, 2025 | 11,320.00 | 11,350.00 | 10,860.00 | 11,050.00 | 11,050.00 | -1.25% | 161,431 |
| Sep 30, 2025 | 11,130.00 | 11,400.00 | 11,060.00 | 11,190.00 | 11,190.00 | -0.27% | 268,360 |
| Sep 29, 2025 | 11,340.00 | 11,390.00 | 10,850.00 | 11,220.00 | 11,220.00 | -0.27% | 204,532 |
| Sep 28, 2025 | 11,060.00 | 11,280.00 | 10,900.00 | 11,250.00 | 11,250.00 | 1.90% | 193,802 |
| Sep 25, 2025 | 10,950.00 | 11,180.00 | 10,810.00 | 11,040.00 | 11,040.00 | 1.01% | 418,322 |
| Sep 21, 2025 | 10,750.00 | 10,970.00 | 10,570.00 | 10,930.00 | 10,930.00 | 1.67% | 121,204 |
| Sep 18, 2025 | 10,350.00 | 10,780.00 | 10,300.00 | 10,750.00 | 10,750.00 | 3.86% | 269,431 |
| Sep 17, 2025 | 10,450.00 | 10,460.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.29% | 321,084 |
| Sep 16, 2025 | 10,200.00 | 10,500.00 | 10,060.00 | 10,320.00 | 10,320.00 | 0.68% | 340,674 |
| Sep 15, 2025 | 10,400.00 | 10,490.00 | 10,160.00 | 10,250.00 | 10,250.00 | -1.44% | 333,451 |