Solterra Renewable Energies Ltd (TLV:SOLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 275.50
+5.40 (2.00%)
At close: Dec 4, 2025
TLV:SOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 270.10 | 300.00 | 280.20 | 275.50 | 275.50 | 2.00% | 343 |
| Dec 3, 2025 | 289.30 | 299.00 | 270.00 | 270.10 | 270.10 | -6.64% | 32,448 |
| Dec 1, 2025 | 277.10 | 291.50 | 277.00 | 289.30 | 289.30 | -1.26% | 9,347 |
| Nov 30, 2025 | 302.80 | 302.80 | 302.80 | 293.00 | 293.00 | 0.07% | 10 |
| Nov 27, 2025 | 301.80 | 301.80 | 277.00 | 292.80 | 292.80 | 0.90% | 6,217 |
| Nov 26, 2025 | 301.90 | 301.90 | 301.90 | 290.20 | 290.20 | 0.07% | 10 |
| Nov 25, 2025 | 302.80 | 301.90 | 290.00 | 290.00 | 290.00 | -4.23% | 1,618 |
| Nov 24, 2025 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - | 1 |
| Nov 23, 2025 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - | 1 |
| Nov 20, 2025 | 303.90 | 299.30 | 299.30 | 302.80 | 302.80 | -0.36% | 160 |
| Nov 19, 2025 | 303.90 | 303.90 | 303.80 | 303.90 | 303.90 | - | 1,905 |
| Nov 18, 2025 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | - | 240 |
| Nov 17, 2025 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | - | 15 |
| Nov 16, 2025 | 317.00 | 317.00 | 303.70 | 303.90 | 303.90 | 4.76% | 901 |
| Nov 13, 2025 | 319.70 | 328.40 | 289.00 | 290.10 | 290.10 | -7.99% | 14,373 |
| Nov 12, 2025 | 321.90 | 329.80 | 301.10 | 315.30 | 315.30 | 1.35% | 6,740 |
| Nov 11, 2025 | 332.80 | 332.80 | 300.00 | 311.10 | 311.10 | 2.27% | 340 |
| Nov 10, 2025 | 319.00 | 319.00 | 319.00 | 304.20 | 304.20 | 0.07% | 10 |
| Nov 9, 2025 | 304.20 | 304.10 | 300.00 | 304.00 | 304.00 | -0.07% | 674 |
| Nov 6, 2025 | 323.90 | 323.90 | 291.50 | 304.20 | 304.20 | 3.12% | 6,017 |
| Nov 5, 2025 | 285.70 | 329.80 | 285.70 | 295.00 | 295.00 | 3.26% | 5,540 |
| Nov 4, 2025 | 323.00 | 337.90 | 280.00 | 285.70 | 285.70 | -8.11% | 14,902 |
| Nov 3, 2025 | 320.90 | 321.00 | 300.00 | 310.90 | 310.90 | -0.45% | 23,815 |
| Nov 2, 2025 | 319.80 | 319.80 | 319.80 | 312.30 | 312.30 | 1.20% | 213 |
| Oct 30, 2025 | 308.00 | 309.10 | 303.80 | 308.60 | 308.60 | 1.85% | 5,895 |
| Oct 29, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | 10 |
| Oct 28, 2025 | 304.90 | 304.90 | 304.90 | 303.00 | 303.00 | - | 3 |
| Oct 27, 2025 | 321.90 | 321.90 | 303.00 | 303.00 | 303.00 | 3.10% | 11,502 |
| Oct 26, 2025 | 319.80 | 319.80 | 300.20 | 293.90 | 293.90 | 1.00% | 186 |
| Oct 23, 2025 | 305.00 | 319.00 | 282.00 | 291.00 | 291.00 | 0.28% | 3,043 |
| Oct 22, 2025 | 294.80 | 310.00 | 290.00 | 290.20 | 290.20 | -1.56% | 860 |
| Oct 21, 2025 | 293.00 | 312.90 | 297.00 | 294.80 | 294.80 | 0.61% | 285 |
| Oct 20, 2025 | 285.70 | 293.00 | 293.00 | 293.00 | 293.00 | 2.56% | 716 |
| Oct 19, 2025 | 314.70 | 314.70 | 289.90 | 285.70 | 285.70 | 0.95% | 230 |
| Oct 16, 2025 | 299.00 | 299.00 | 280.00 | 283.00 | 283.00 | -1.74% | 14,139 |
| Oct 15, 2025 | 299.00 | 299.00 | 288.00 | 288.00 | 288.00 | - | 2,961 |
| Oct 12, 2025 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | 0.42% | 7,033 |
| Oct 9, 2025 | 290.00 | 290.00 | 290.00 | 286.80 | 286.80 | - | 10 |
| Oct 8, 2025 | 290.00 | 290.00 | 287.80 | 286.80 | 286.80 | 0.67% | 420 |
| Oct 5, 2025 | 318.00 | 318.00 | 280.00 | 284.90 | 284.90 | -4.14% | 29,072 |
| Sep 30, 2025 | 320.00 | 320.00 | 288.00 | 297.20 | 297.20 | -1.85% | 7,217 |
| Sep 29, 2025 | 333.00 | 333.00 | 290.70 | 302.80 | 302.80 | -1.56% | 8,060 |
| Sep 28, 2025 | 309.40 | 309.40 | 301.20 | 307.60 | 307.60 | 11.33% | 6,590 |
| Sep 25, 2025 | 278.00 | 281.90 | 260.00 | 276.30 | 276.30 | -0.61% | 7,371 |
| Sep 21, 2025 | 320.00 | 320.00 | 275.00 | 278.00 | 278.00 | -6.11% | 17,141 |
| Sep 18, 2025 | 319.00 | 319.00 | 319.00 | 296.10 | 296.10 | 0.20% | 15 |
| Sep 17, 2025 | 327.40 | 327.40 | 290.20 | 295.50 | 295.50 | -1.40% | 6,872 |
| Sep 16, 2025 | 313.90 | 313.90 | 298.00 | 299.70 | 299.70 | -4.52% | 8,530 |
| Sep 15, 2025 | 296.90 | 332.00 | 302.00 | 313.90 | 313.90 | 5.73% | 3,048 |
| Sep 14, 2025 | 270.00 | 297.40 | 270.00 | 296.90 | 296.90 | 3.20% | 1,006 |