Ratio Energies - Limited Partnership (TLV:RATI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 435.00
-3.20 (-0.73%)
At close: Dec 4, 2025
TLV:RATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 443.10 | 447.00 | 430.00 | 435.00 | 435.00 | -0.73% | 2,116,975 |
| Dec 3, 2025 | 445.90 | 447.30 | 434.90 | 438.20 | 438.20 | -1.64% | 834,507 |
| Dec 2, 2025 | 440.00 | 446.40 | 437.50 | 445.50 | 445.50 | 2.46% | 2,698,652 |
| Dec 1, 2025 | 423.00 | 434.80 | 422.00 | 434.80 | 434.80 | 2.60% | 2,186,572 |
| Nov 30, 2025 | 429.70 | 433.80 | 420.10 | 423.80 | 423.80 | -1.83% | 1,040,253 |
| Nov 27, 2025 | 433.60 | 433.60 | 420.10 | 431.70 | 431.70 | -0.44% | 1,052,476 |
| Nov 26, 2025 | 435.30 | 440.00 | 428.00 | 433.60 | 433.60 | -0.39% | 1,139,852 |
| Nov 25, 2025 | 434.00 | 440.00 | 433.10 | 435.30 | 435.30 | 0.51% | 953,274 |
| Nov 24, 2025 | 428.70 | 439.00 | 428.70 | 433.10 | 433.10 | 0.72% | 1,370,821 |
| Nov 23, 2025 | 437.80 | 437.90 | 420.70 | 430.00 | 430.00 | -2.27% | 1,291,140 |
| Nov 20, 2025 | 460.40 | 461.40 | 434.00 | 440.00 | 440.00 | -4.14% | 1,754,718 |
| Nov 19, 2025 | 469.80 | 475.80 | 452.50 | 459.00 | 459.00 | -1.52% | 1,401,901 |
| Nov 18, 2025 | 470.50 | 475.00 | 461.00 | 466.10 | 466.10 | -0.94% | 1,491,191 |
| Nov 17, 2025 | 466.00 | 477.00 | 460.10 | 470.50 | 470.50 | 0.97% | 1,548,259 |
| Nov 16, 2025 | 462.70 | 466.90 | 460.30 | 466.00 | 466.00 | 0.71% | 499,408 |
| Nov 13, 2025 | 458.00 | 464.00 | 458.00 | 462.70 | 462.70 | 1.00% | 1,287,459 |
| Nov 12, 2025 | 456.40 | 463.70 | 454.90 | 458.10 | 458.10 | 0.37% | 944,889 |
| Nov 11, 2025 | 453.10 | 462.90 | 453.00 | 456.40 | 456.40 | -0.78% | 608,851 |
| Nov 10, 2025 | 459.90 | 460.00 | 453.00 | 460.00 | 460.00 | 1.41% | 787,445 |
| Nov 9, 2025 | 456.50 | 459.00 | 451.70 | 453.60 | 453.60 | -0.64% | 431,173 |
| Nov 6, 2025 | 464.50 | 467.00 | 450.60 | 456.50 | 456.50 | -1.72% | 4,666,657 |
| Nov 5, 2025 | 466.80 | 469.00 | 460.00 | 464.50 | 464.50 | -0.49% | 889,095 |
| Nov 4, 2025 | 470.00 | 470.90 | 464.70 | 466.80 | 466.80 | -0.68% | 694,060 |
| Nov 3, 2025 | 467.00 | 471.00 | 464.20 | 470.00 | 470.00 | 0.53% | 1,689,152 |
| Nov 2, 2025 | 458.20 | 467.50 | 456.00 | 467.50 | 467.50 | 1.87% | 1,281,193 |
| Oct 30, 2025 | 458.10 | 468.10 | 457.60 | 458.90 | 458.90 | -0.24% | 2,552,810 |
| Oct 29, 2025 | 454.20 | 462.20 | 454.20 | 460.00 | 460.00 | 1.28% | 1,108,973 |
| Oct 28, 2025 | 464.00 | 464.00 | 451.20 | 454.20 | 454.20 | -2.11% | 1,132,836 |
| Oct 27, 2025 | 471.20 | 475.00 | 462.00 | 464.00 | 464.00 | -1.07% | 1,538,191 |
| Oct 26, 2025 | 469.90 | 474.70 | 465.10 | 469.00 | 469.00 | 1.52% | 1,104,104 |
| Oct 23, 2025 | 457.70 | 467.20 | 455.40 | 462.00 | 462.00 | 0.94% | 1,460,170 |
| Oct 22, 2025 | 456.80 | 460.10 | 453.70 | 457.70 | 457.70 | 0.20% | 1,406,713 |
| Oct 21, 2025 | 458.00 | 466.10 | 454.00 | 456.80 | 456.80 | -1.13% | 968,900 |
| Oct 20, 2025 | 464.90 | 470.00 | 462.00 | 462.00 | 462.00 | 0.02% | 747,078 |
| Oct 19, 2025 | 470.30 | 470.30 | 454.10 | 461.90 | 461.90 | -1.79% | 859,762 |
| Oct 16, 2025 | 472.60 | 474.60 | 457.20 | 470.30 | 470.30 | 0.34% | 1,578,029 |
| Oct 15, 2025 | 472.90 | 474.90 | 464.30 | 468.70 | 468.70 | -0.47% | 6,289,983 |
| Oct 12, 2025 | 476.90 | 476.90 | 465.00 | 470.90 | 470.90 | -1.26% | 800,384 |
| Oct 9, 2025 | 467.90 | 476.90 | 461.40 | 476.90 | 476.90 | 3.72% | 7,708,315 |
| Oct 8, 2025 | 464.00 | 465.50 | 448.00 | 459.80 | 459.80 | -0.97% | 1,200,011 |
| Oct 5, 2025 | 468.00 | 468.00 | 459.00 | 464.30 | 464.30 | 2.11% | 867,132 |
| Sep 30, 2025 | 442.20 | 458.30 | 440.00 | 454.70 | 454.70 | 3.34% | 1,676,525 |
| Sep 29, 2025 | 449.00 | 455.30 | 432.30 | 440.00 | 440.00 | -2.00% | 2,308,990 |
| Sep 28, 2025 | 428.90 | 449.00 | 428.90 | 449.00 | 449.00 | 4.69% | 641,954 |
| Sep 25, 2025 | 432.40 | 433.90 | 425.60 | 428.90 | 428.90 | 1.64% | 1,464,686 |
| Sep 21, 2025 | 434.90 | 439.00 | 421.00 | 422.00 | 422.00 | -2.68% | 758,491 |
| Sep 18, 2025 | 424.50 | 438.90 | 419.10 | 433.60 | 433.60 | 3.19% | 2,271,992 |
| Sep 17, 2025 | 433.50 | 439.00 | 418.10 | 420.20 | 420.20 | -2.87% | 2,521,256 |
| Sep 16, 2025 | 443.60 | 444.50 | 430.10 | 432.60 | 432.60 | -2.59% | 2,040,632 |
| Sep 15, 2025 | 452.00 | 453.00 | 431.30 | 444.10 | 444.10 | -1.75% | 1,178,531 |