Solaer Renewable Energies Ltd (TLV:SOLR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,603.00
-12.00 (-0.21%)
At close: Dec 4, 2025
Solaer Renewable Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,615.00 | 5,615.00 | 5,603.00 | 5,603.00 | 5,603.00 | -0.21% | 906 |
| Dec 3, 2025 | 5,494.00 | 5,700.00 | 5,494.00 | 5,615.00 | 5,615.00 | 2.48% | 15,894 |
| Dec 2, 2025 | 5,478.00 | 5,540.00 | 5,365.00 | 5,479.00 | 5,479.00 | 0.02% | 2,131 |
| Dec 1, 2025 | 5,516.00 | 5,484.00 | 5,467.00 | 5,478.00 | 5,478.00 | -0.69% | 1,404 |
| Nov 30, 2025 | 5,345.00 | 5,550.00 | 5,345.00 | 5,516.00 | 5,516.00 | 3.20% | 10,547 |
| Nov 27, 2025 | 5,319.00 | 5,450.00 | 5,343.00 | 5,345.00 | 5,345.00 | 0.49% | 2,121 |
| Nov 26, 2025 | 5,307.00 | 5,379.00 | 5,250.00 | 5,319.00 | 5,319.00 | 0.23% | 4,155 |
| Nov 25, 2025 | 5,304.00 | 5,322.00 | 5,304.00 | 5,307.00 | 5,307.00 | 0.06% | 1,780 |
| Nov 24, 2025 | 5,293.00 | 5,380.00 | 5,215.00 | 5,304.00 | 5,304.00 | 0.21% | 1,497 |
| Nov 23, 2025 | 5,330.00 | 5,330.00 | 5,250.00 | 5,293.00 | 5,293.00 | -0.69% | 5,490 |
| Nov 20, 2025 | 5,450.00 | 5,450.00 | 5,321.00 | 5,330.00 | 5,330.00 | -1.59% | 597 |
| Nov 19, 2025 | 5,359.00 | 5,510.00 | 5,359.00 | 5,416.00 | 5,416.00 | 1.06% | 2,842 |
| Nov 18, 2025 | 5,445.00 | 5,445.00 | 5,303.00 | 5,359.00 | 5,359.00 | -1.58% | 886 |
| Nov 17, 2025 | 5,501.00 | 5,599.00 | 5,422.00 | 5,445.00 | 5,445.00 | -1.02% | 667 |
| Nov 16, 2025 | 5,503.00 | 5,501.00 | 5,417.00 | 5,501.00 | 5,501.00 | -0.04% | 5,072 |
| Nov 13, 2025 | 5,504.00 | 5,560.00 | 5,472.00 | 5,503.00 | 5,503.00 | -0.02% | 5,582 |
| Nov 12, 2025 | 5,487.00 | 5,534.00 | 5,453.00 | 5,504.00 | 5,504.00 | 0.31% | 1,063 |
| Nov 11, 2025 | 5,490.00 | 5,490.00 | 5,391.00 | 5,487.00 | 5,487.00 | -0.05% | 6,508 |
| Nov 10, 2025 | 5,474.00 | 5,559.00 | 5,474.00 | 5,490.00 | 5,490.00 | 0.29% | 17,663 |
| Nov 9, 2025 | 5,504.00 | 5,547.00 | 5,427.00 | 5,474.00 | 5,474.00 | -0.55% | 6,231 |
| Nov 6, 2025 | 5,330.00 | 5,577.00 | 5,252.00 | 5,504.00 | 5,504.00 | 4.01% | 58,709 |
| Nov 5, 2025 | 5,234.00 | 5,336.00 | 5,233.00 | 5,292.00 | 5,292.00 | 1.11% | 14,662 |
| Nov 4, 2025 | 5,277.00 | 5,277.00 | 5,201.00 | 5,234.00 | 5,234.00 | 1.18% | 2,158 |
| Nov 3, 2025 | 4,793.00 | 5,248.00 | 4,745.00 | 5,173.00 | 5,173.00 | 7.93% | 81,303 |
| Nov 2, 2025 | 4,787.00 | 4,793.00 | 4,775.00 | 4,793.00 | 4,793.00 | 0.13% | 8,293 |
| Oct 30, 2025 | 4,801.00 | 4,825.00 | 4,649.00 | 4,787.00 | 4,787.00 | -0.29% | 3,303 |
| Oct 29, 2025 | 4,753.00 | 5,001.00 | 4,753.00 | 4,801.00 | 4,801.00 | 1.01% | 27,865 |
| Oct 28, 2025 | 4,795.00 | 4,830.00 | 4,749.00 | 4,753.00 | 4,753.00 | 0.08% | 1,421 |
| Oct 27, 2025 | 4,700.00 | 4,837.00 | 4,700.00 | 4,749.00 | 4,749.00 | 1.04% | 15,401 |
| Oct 26, 2025 | 4,617.00 | 4,741.00 | 4,695.00 | 4,700.00 | 4,700.00 | 1.80% | 24,535 |
| Oct 23, 2025 | 4,660.00 | 4,761.00 | 4,604.00 | 4,617.00 | 4,617.00 | -0.92% | 1,019 |
| Oct 22, 2025 | 4,604.00 | 4,698.00 | 4,604.00 | 4,660.00 | 4,660.00 | 1.22% | 832 |
| Oct 21, 2025 | 4,800.00 | 4,810.00 | 4,506.00 | 4,604.00 | 4,604.00 | -1.39% | 3,586 |
| Oct 20, 2025 | 4,690.00 | 4,755.00 | 4,638.00 | 4,669.00 | 4,669.00 | -0.45% | 662 |
| Oct 19, 2025 | 4,790.00 | 4,790.00 | 4,614.00 | 4,690.00 | 4,690.00 | -0.26% | 459 |
| Oct 16, 2025 | 4,880.00 | 4,880.00 | 4,652.00 | 4,702.00 | 4,702.00 | 0.21% | 1,422 |
| Oct 15, 2025 | 4,669.00 | 4,700.00 | 4,630.00 | 4,692.00 | 4,692.00 | 0.49% | 468 |
| Oct 12, 2025 | 4,659.00 | 4,678.00 | 4,666.00 | 4,669.00 | 4,669.00 | 0.21% | 351 |
| Oct 9, 2025 | 4,560.00 | 4,700.00 | 4,560.00 | 4,659.00 | 4,659.00 | 2.17% | 1,061 |
| Oct 8, 2025 | 4,609.00 | 4,615.00 | 4,501.00 | 4,560.00 | 4,560.00 | -1.06% | 602 |
| Oct 5, 2025 | 4,610.00 | 4,610.00 | 4,600.00 | 4,609.00 | 4,609.00 | -0.02% | 426 |
| Sep 30, 2025 | 4,598.00 | 4,635.00 | 4,607.00 | 4,610.00 | 4,610.00 | 0.26% | 220 |
| Sep 29, 2025 | 4,598.00 | 4,700.00 | 4,470.00 | 4,598.00 | 4,598.00 | - | 12,984 |
| Sep 28, 2025 | 4,090.00 | 4,700.00 | 4,088.00 | 4,598.00 | 4,598.00 | 12.37% | 12,349 |
| Sep 25, 2025 | 4,107.00 | 4,107.00 | 3,935.00 | 4,092.00 | 4,092.00 | -0.37% | 751 |
| Sep 21, 2025 | 4,198.00 | 4,289.00 | 4,035.00 | 4,107.00 | 4,107.00 | -2.17% | 1,227 |
| Sep 18, 2025 | 4,203.00 | 4,203.00 | 4,114.00 | 4,198.00 | 4,198.00 | -0.12% | 651 |
| Sep 17, 2025 | 4,347.00 | 4,347.00 | 4,173.00 | 4,203.00 | 4,203.00 | -3.31% | 5,075 |
| Sep 16, 2025 | 4,545.00 | 4,545.00 | 4,300.00 | 4,347.00 | 4,347.00 | -2.27% | 2,373 |
| Sep 15, 2025 | 4,512.00 | 4,509.00 | 4,401.00 | 4,448.00 | 4,448.00 | -1.42% | 363 |