Phinergy Ltd. (TLV:PNRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 144.00
-2.80 (-1.91%)
Sep 8, 2025, 2:20 PM IDT
Phinergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 133.30 | 145.00 | 133.30 | 141.80 | 141.80 | 1.29% | 314,050 |
| Sep 3, 2025 | 147.50 | 148.00 | 138.00 | 140.00 | 140.00 | -5.08% | 269,612 |
| Sep 2, 2025 | 152.10 | 152.10 | 146.40 | 147.50 | 147.50 | -3.02% | 224,214 |
| Sep 1, 2025 | 151.70 | 155.30 | 148.00 | 152.10 | 152.10 | 0.26% | 337,658 |
| Aug 31, 2025 | 157.00 | 159.00 | 147.90 | 151.70 | 151.70 | -10.92% | 927,305 |
| Aug 28, 2025 | 174.50 | 179.40 | 170.00 | 170.30 | 170.30 | -2.41% | 209,914 |
| Aug 27, 2025 | 192.00 | 192.00 | 172.70 | 174.50 | 174.50 | -5.68% | 242,143 |
| Aug 26, 2025 | 184.10 | 187.70 | 177.00 | 185.00 | 185.00 | 0.49% | 266,207 |
| Aug 25, 2025 | 197.20 | 197.20 | 184.10 | 184.10 | 184.10 | -6.64% | 453,625 |
| Aug 24, 2025 | 201.90 | 204.00 | 191.00 | 197.20 | 197.20 | -3.00% | 543,245 |
| Aug 21, 2025 | 190.20 | 207.10 | 190.20 | 203.30 | 203.30 | 4.58% | 413,443 |
| Aug 20, 2025 | 195.00 | 201.30 | 190.00 | 194.40 | 194.40 | -3.86% | 228,117 |
| Aug 19, 2025 | 205.90 | 213.70 | 201.20 | 202.20 | 202.20 | -1.80% | 294,543 |
| Aug 18, 2025 | 220.00 | 223.10 | 205.00 | 205.90 | 205.90 | -4.41% | 793,723 |
| Aug 17, 2025 | 192.90 | 219.90 | 186.00 | 215.40 | 215.40 | 16.37% | 1,114,650 |
| Aug 14, 2025 | 181.00 | 197.20 | 177.10 | 185.10 | 185.10 | 2.83% | 1,118,366 |
| Aug 13, 2025 | 172.30 | 185.90 | 172.30 | 180.00 | 180.00 | 4.47% | 1,310,827 |
| Aug 12, 2025 | 179.20 | 183.30 | 170.00 | 172.30 | 172.30 | -3.85% | 536,002 |
| Aug 11, 2025 | 184.20 | 193.00 | 168.00 | 179.20 | 179.20 | -2.71% | 906,271 |
| Aug 10, 2025 | 197.00 | 197.00 | 183.10 | 184.20 | 184.20 | -6.50% | 582,087 |
| Aug 7, 2025 | 198.50 | 204.00 | 189.00 | 197.00 | 197.00 | -0.76% | 694,186 |
| Aug 6, 2025 | 202.90 | 212.90 | 184.00 | 198.50 | 198.50 | -2.17% | 1,433,185 |
| Aug 5, 2025 | 245.00 | 255.00 | 196.00 | 202.90 | 202.90 | -15.88% | 1,311,109 |
| Aug 4, 2025 | 231.00 | 249.00 | 229.30 | 241.20 | 241.20 | 4.33% | 830,821 |
| Jul 31, 2025 | 234.20 | 254.00 | 225.00 | 231.20 | 231.20 | -1.28% | 1,135,892 |
| Jul 30, 2025 | 240.00 | 279.00 | 226.00 | 234.20 | 234.20 | -4.80% | 2,138,871 |
| Jul 29, 2025 | 290.00 | 296.50 | 234.00 | 246.00 | 246.00 | -14.70% | 3,094,642 |
| Jul 28, 2025 | 275.00 | 298.00 | 265.00 | 288.40 | 288.40 | 14.31% | 5,389,971 |
| Jul 27, 2025 | 198.00 | 255.30 | 198.00 | 252.30 | 252.30 | 35.35% | 2,756,439 |
| Jul 24, 2025 | 175.10 | 198.00 | 175.10 | 186.40 | 186.40 | 3.44% | 479,178 |
| Jul 23, 2025 | 156.20 | 187.20 | 156.20 | 180.20 | 180.20 | 15.36% | 438,695 |
| Jul 22, 2025 | 153.30 | 159.40 | 153.30 | 156.20 | 156.20 | 1.89% | 207,550 |
| Jul 21, 2025 | 159.50 | 159.50 | 149.30 | 153.30 | 153.30 | 2.75% | 393,279 |
| Jul 20, 2025 | 143.00 | 154.60 | 142.00 | 149.20 | 149.20 | 7.18% | 425,299 |
| Jul 17, 2025 | 126.90 | 150.10 | 126.90 | 139.20 | 139.20 | 9.69% | 506,753 |
| Jul 16, 2025 | 133.00 | 133.00 | 124.50 | 126.90 | 126.90 | -2.46% | 132,318 |
| Jul 15, 2025 | 115.10 | 134.00 | 115.10 | 130.10 | 130.10 | 13.03% | 347,760 |
| Jul 14, 2025 | 115.70 | 117.90 | 114.00 | 115.10 | 115.10 | -0.52% | 1,479,048 |
| Jul 13, 2025 | 110.00 | 116.90 | 107.00 | 115.70 | 115.70 | 16.28% | 949,609 |
| Jul 10, 2025 | 98.00 | 112.00 | 97.00 | 99.50 | 99.50 | 1.53% | 1,560,151 |
| Jul 9, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 120,481 |
| Jul 8, 2025 | 96.30 | 98.20 | 95.00 | 98.00 | 98.00 | 1.77% | 273,480 |
| Jul 7, 2025 | 94.00 | 96.40 | 94.00 | 96.30 | 96.30 | 2.77% | 17,150 |
| Jul 6, 2025 | 92.80 | 96.20 | 91.90 | 93.70 | 93.70 | 0.97% | 27,728 |
| Jul 3, 2025 | 91.10 | 94.60 | 91.10 | 92.80 | 92.80 | 1.87% | 87,448 |
| Jul 2, 2025 | 87.90 | 94.10 | 84.00 | 91.10 | 91.10 | 3.64% | 95,003 |
| Jul 1, 2025 | 95.00 | 104.20 | 86.10 | 87.90 | 87.90 | -1.35% | 848,740 |
| Jun 30, 2025 | 90.40 | 97.00 | 87.50 | 89.10 | 89.10 | -1.44% | 320,951 |
| Jun 29, 2025 | 83.40 | 98.00 | 83.40 | 90.40 | 90.40 | 8.39% | 32,261 |
| Jun 26, 2025 | 83.70 | 83.70 | 83.10 | 83.40 | 83.40 | -0.36% | 17,774 |