Villar International Ltd. (TLV:VILR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 18,050
+136 (0.76%)
At close: Dec 4, 2025
Villar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18,000.00 | 18,290.00 | 17,790.00 | 18,050.00 | 18,050.00 | -0.28% | 11,389 |
| Dec 3, 2025 | 18,640.00 | 18,740.00 | 18,000.00 | 18,100.00 | 17,914.31 | -2.90% | 18,089 |
| Dec 2, 2025 | 18,450.00 | 18,710.00 | 18,320.00 | 18,640.00 | 18,448.77 | 1.03% | 1,390 |
| Dec 1, 2025 | 18,710.00 | 18,710.00 | 18,340.00 | 18,450.00 | 18,260.72 | -1.39% | 2,302 |
| Nov 30, 2025 | 18,350.00 | 18,980.00 | 18,350.00 | 18,710.00 | 18,518.05 | 1.96% | 5,269 |
| Nov 27, 2025 | 18,460.00 | 18,610.00 | 18,090.00 | 18,350.00 | 18,161.74 | -0.60% | 14,594 |
| Nov 26, 2025 | 18,890.00 | 18,950.00 | 18,290.00 | 18,460.00 | 18,270.62 | -2.28% | 4,032 |
| Nov 25, 2025 | 18,270.00 | 18,890.00 | 18,170.00 | 18,890.00 | 18,696.20 | 3.39% | 4,852 |
| Nov 24, 2025 | 17,960.00 | 18,430.00 | 17,780.00 | 18,270.00 | 18,082.57 | 1.73% | 3,871 |
| Nov 23, 2025 | 17,920.00 | 18,300.00 | 17,920.00 | 17,960.00 | 17,775.75 | -0.28% | 2,008 |
| Nov 20, 2025 | 18,910.00 | 18,970.00 | 17,870.00 | 18,010.00 | 17,825.23 | -3.17% | 15,097 |
| Nov 19, 2025 | 18,950.00 | 19,530.00 | 18,400.00 | 18,600.00 | 18,409.18 | -1.85% | 12,184 |
| Nov 18, 2025 | 19,560.00 | 19,630.00 | 18,730.00 | 18,950.00 | 18,755.59 | -3.12% | 11,413 |
| Nov 17, 2025 | 19,820.00 | 20,030.00 | 19,490.00 | 19,560.00 | 19,359.33 | -1.31% | 2,504 |
| Nov 16, 2025 | 19,870.00 | 19,950.00 | 19,720.00 | 19,820.00 | 19,616.66 | -0.25% | 2,539 |
| Nov 13, 2025 | 19,490.00 | 19,970.00 | 19,390.00 | 19,870.00 | 19,666.15 | 1.95% | 3,650 |
| Nov 12, 2025 | 19,160.00 | 19,640.00 | 19,140.00 | 19,490.00 | 19,290.05 | 1.72% | 3,548 |
| Nov 11, 2025 | 19,230.00 | 19,400.00 | 18,980.00 | 19,160.00 | 18,963.43 | -0.36% | 2,102 |
| Nov 10, 2025 | 19,870.00 | 19,870.00 | 19,160.00 | 19,230.00 | 19,032.72 | 0.10% | 3,562 |
| Nov 9, 2025 | 19,240.00 | 19,410.00 | 19,150.00 | 19,210.00 | 19,012.92 | -0.16% | 4,148 |
| Nov 6, 2025 | 19,700.00 | 19,700.00 | 19,010.00 | 19,240.00 | 19,042.61 | -2.34% | 13,010 |
| Nov 5, 2025 | 19,680.00 | 19,800.00 | 19,470.00 | 19,700.00 | 19,497.89 | 0.10% | 1,379 |
| Nov 4, 2025 | 19,690.00 | 19,770.00 | 19,220.00 | 19,680.00 | 19,478.10 | -0.05% | 1,561 |
| Nov 3, 2025 | 19,770.00 | 19,950.00 | 19,550.00 | 19,690.00 | 19,488.00 | -0.40% | 6,888 |
| Nov 2, 2025 | 19,230.00 | 19,970.00 | 18,730.00 | 19,770.00 | 19,567.18 | 2.81% | 1,804 |
| Oct 30, 2025 | 19,150.00 | 20,000.00 | 19,000.00 | 19,230.00 | 19,032.72 | 0.42% | 18,018 |
| Oct 29, 2025 | 19,280.00 | 19,610.00 | 18,880.00 | 19,150.00 | 18,953.54 | -0.67% | 16,079 |
| Oct 28, 2025 | 19,920.00 | 19,990.00 | 19,170.00 | 19,280.00 | 19,082.20 | -3.21% | 12,038 |
| Oct 27, 2025 | 19,780.00 | 20,060.00 | 19,580.00 | 19,920.00 | 19,715.64 | 0.71% | 6,713 |
| Oct 26, 2025 | 19,270.00 | 19,780.00 | 19,010.00 | 19,780.00 | 19,577.07 | 2.65% | 3,575 |
| Oct 23, 2025 | 18,640.00 | 19,450.00 | 18,640.00 | 19,270.00 | 19,072.31 | 1.42% | 2,803 |
| Oct 22, 2025 | 19,130.00 | 19,440.00 | 18,900.00 | 19,000.00 | 18,805.08 | -0.68% | 3,068 |
| Oct 21, 2025 | 19,000.00 | 19,770.00 | 18,630.00 | 19,130.00 | 18,933.74 | 0.68% | 2,130 |
| Oct 20, 2025 | 19,940.00 | 19,940.00 | 18,950.00 | 19,000.00 | 18,805.08 | -1.86% | 4,108 |
| Oct 19, 2025 | 19,700.00 | 19,940.00 | 18,950.00 | 19,360.00 | 19,161.38 | -1.73% | 2,549 |
| Oct 16, 2025 | 20,010.00 | 20,740.00 | 19,660.00 | 19,700.00 | 19,497.89 | -1.55% | 5,945 |
| Oct 15, 2025 | 19,670.00 | 20,480.00 | 19,670.00 | 20,010.00 | 19,804.71 | 1.73% | 8,162 |
| Oct 12, 2025 | 19,800.00 | 19,950.00 | 18,990.00 | 19,670.00 | 19,468.20 | -1.40% | 4,403 |
| Oct 9, 2025 | 19,240.00 | 19,950.00 | 19,240.00 | 19,950.00 | 19,745.33 | 3.69% | 9,802 |
| Oct 8, 2025 | 19,270.00 | 19,420.00 | 18,530.00 | 19,240.00 | 19,042.61 | -0.16% | 2,059 |
| Oct 5, 2025 | 19,220.00 | 19,620.00 | 18,960.00 | 19,270.00 | 19,072.31 | 0.26% | 4,763 |
| Sep 30, 2025 | 19,540.00 | 19,540.00 | 18,660.00 | 19,220.00 | 19,022.82 | 5.60% | 5,826 |
| Sep 29, 2025 | 18,780.00 | 19,610.00 | 18,100.00 | 18,200.00 | 18,013.28 | -3.09% | 13,990 |
| Sep 28, 2025 | 17,550.00 | 18,830.00 | 17,550.00 | 18,780.00 | 18,587.33 | 7.01% | 3,825 |
| Sep 25, 2025 | 18,090.00 | 18,090.00 | 17,490.00 | 17,550.00 | 17,369.95 | -1.18% | 3,740 |
| Sep 21, 2025 | 18,210.00 | 18,560.00 | 17,560.00 | 17,760.00 | 17,577.80 | -2.47% | 2,402 |
| Sep 18, 2025 | 17,700.00 | 18,450.00 | 17,480.00 | 18,210.00 | 18,023.18 | 2.88% | 4,730 |
| Sep 17, 2025 | 18,290.00 | 18,650.00 | 17,700.00 | 17,700.00 | 17,518.41 | -3.23% | 6,537 |
| Sep 16, 2025 | 18,570.00 | 18,750.00 | 18,170.00 | 18,290.00 | 18,102.36 | -2.45% | 4,189 |
| Sep 15, 2025 | 19,310.00 | 19,490.00 | 18,550.00 | 18,750.00 | 18,557.64 | -2.90% | 4,569 |