U.S. markets close in 18 minutes

InterCure Ltd. (INCR.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILA
Add to watchlist
2,196.00+88.00 (+4.17%)
At close: 5:24PM IDT
Show:
Historical Prices
Frequency:
Daily
Currency in ILA
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 20212,108.002,240.002,108.002,196.002,196.00148,628
Aug 01, 20212,169.002,169.002,100.002,108.002,108.0072,144
Jul 29, 20212,044.002,210.001,993.002,146.002,146.00371,497
Jul 28, 20212,034.002,059.001,986.002,044.002,044.0067,398
Jul 27, 20212,011.002,046.001,972.002,034.002,034.0038,894
Jul 26, 20211,970.002,047.001,911.002,019.002,019.0092,218
Jul 25, 20211,999.002,000.001,977.001,981.001,981.0058,238
Jul 22, 20212,000.002,049.001,970.001,977.001,977.0059,019
Jul 21, 20211,940.002,009.001,940.002,000.002,000.0061,079
Jul 20, 20211,949.002,013.001,925.001,940.001,940.0087,543
Jul 19, 20211,960.001,960.001,861.001,900.001,900.00166,207
Jul 15, 20212,040.002,040.001,857.001,977.001,977.00464,663
Jul 14, 20212,161.002,198.002,003.002,051.002,051.00289,943
Jul 13, 20212,134.002,210.002,134.002,160.002,160.0098,256
Jul 12, 20212,205.002,247.002,127.002,134.002,134.00150,857
Jul 11, 20212,026.002,230.002,026.002,200.002,200.00204,527
Jul 08, 20212,108.002,116.002,012.002,026.002,026.00226,660
Jul 07, 20212,213.002,213.002,126.002,138.002,138.0083,916
Jul 06, 20212,257.002,257.002,257.002,257.002,257.00-
Jul 05, 20212,298.002,320.002,251.002,257.002,257.0050,484
Jul 04, 20212,299.002,336.002,272.002,298.002,298.0030,425
Jul 01, 20212,324.002,324.002,280.002,282.002,282.0037,075
Jun 30, 20212,325.002,370.002,284.002,324.002,324.0051,992
Jun 29, 20212,312.002,330.002,301.002,325.002,325.0060,358
Jun 28, 20212,320.002,364.002,290.002,312.002,312.0041,698
Jun 27, 20212,313.002,350.002,250.002,308.002,308.0053,525
Jun 24, 20212,402.002,428.002,312.002,313.002,313.0069,034
Jun 23, 20212,410.002,428.002,395.002,402.002,402.0042,855
Jun 22, 20212,409.002,440.002,387.002,394.002,394.0056,283
Jun 21, 20212,451.002,468.002,375.002,409.002,409.00153,649
Jun 20, 20212,507.002,525.002,478.002,500.002,500.0040,678
Jun 17, 20212,590.002,590.002,510.002,555.002,555.0067,527
Jun 16, 20212,633.002,633.002,555.002,572.002,572.0084,810
Jun 15, 20212,637.002,670.002,529.002,633.002,633.00117,082
Jun 14, 20212,650.002,679.002,567.002,646.002,646.00149,623
Jun 13, 20212,600.002,639.002,540.002,630.002,630.0086,521
Jun 10, 20212,600.002,600.002,475.002,600.002,600.00147,636
Jun 09, 20212,649.002,649.002,532.002,601.002,601.00159,495
Jun 08, 20212,704.002,731.002,610.002,693.002,693.0076,637
Jun 07, 20212,778.002,834.002,600.002,704.002,704.00126,003
Jun 06, 20212,800.002,845.002,755.002,778.002,778.00152,186
Jun 03, 20212,614.002,820.002,590.002,820.002,820.00544,111
Jun 02, 20212,600.002,620.002,500.002,605.002,605.00123,363
Jun 01, 20212,649.002,649.002,565.002,600.002,600.00241,939
May 31, 20212,525.002,609.002,525.002,586.002,586.00140,105
May 30, 20212,449.002,519.002,449.002,516.002,516.0076,074
May 27, 20212,440.002,470.002,430.002,450.002,450.00220,838
May 26, 20212,350.002,469.002,318.002,440.002,440.00292,279
May 25, 20212,294.002,340.002,274.002,339.002,339.00106,733
May 24, 20212,299.002,336.002,270.002,294.002,294.00218,331
May 23, 20212,250.002,320.002,238.002,299.002,299.00213,702
May 20, 20212,200.002,273.002,175.002,270.002,270.00167,685
May 19, 20212,211.002,236.002,150.002,163.002,163.00103,933
May 18, 20212,226.002,310.002,198.002,241.002,241.00155,875
May 13, 20212,229.002,256.002,155.002,198.002,198.0095,628
May 12, 20212,257.002,394.002,210.002,229.002,229.00144,292
May 11, 20212,307.002,326.002,171.002,257.002,257.00267,978
May 10, 20212,220.002,430.002,212.002,300.002,300.00735,928
May 09, 20212,050.002,160.002,050.002,079.002,079.00134,543
May 06, 20212,075.002,227.002,001.002,001.002,001.00281,927
May 05, 20212,125.002,125.002,001.002,075.002,075.00311,941
May 04, 20212,301.002,301.002,120.002,131.002,131.00232,451
May 03, 20212,320.002,367.002,280.002,301.002,301.0080,698
May 02, 20212,359.002,383.002,277.002,312.002,312.00102,930
Apr 29, 20212,400.002,449.002,270.002,359.002,359.00289,747
Apr 28, 20212,595.002,595.002,435.002,460.002,460.00123,109
Apr 27, 20212,654.002,670.002,555.002,595.002,595.0072,532
Apr 26, 20212,748.002,748.002,625.002,632.002,632.00126,225
Apr 25, 20212,746.002,775.002,669.002,740.002,740.00147,361
Apr 22, 20212,585.002,660.002,565.002,641.002,641.00141,562
Apr 21, 20212,501.002,570.002,437.002,523.002,523.00212,691
Apr 20, 20212,500.002,580.002,385.002,501.002,501.00195,460
Apr 19, 20212,705.002,719.002,466.002,487.002,487.00224,766
Apr 18, 20212,845.002,891.002,671.002,705.002,705.00123,070
Apr 13, 20212,919.002,919.002,828.002,845.002,845.00146,902
Apr 12, 20213,050.003,050.002,900.002,945.002,945.00146,384
Apr 11, 20212,865.003,100.002,828.003,039.003,039.00202,238
Apr 08, 20212,937.002,945.002,800.002,850.002,850.00157,709
Apr 08, 20211:4 Stock Split
Apr 07, 20212,936.522,936.522,936.522,936.522,936.52-
Apr 06, 20213,016.603,020.162,789.692,936.522,936.52346,055
Apr 05, 20212,803.042,989.912,803.042,936.522,936.52297,819
Apr 04, 20212,658.882,658.882,658.882,658.882,658.88-
Apr 01, 20212,535.642,763.002,535.642,658.882,658.88257,444
Mar 31, 20212,464.902,512.062,424.852,424.852,424.8523,592
Mar 30, 20212,427.082,454.662,424.852,451.552,451.551,262
Mar 29, 20212,355.442,437.752,355.442,427.082,427.0830,502
Mar 25, 20212,447.102,447.102,348.772,353.662,353.6636,505
Mar 24, 20212,477.802,512.062,413.732,438.202,438.2067,985
Mar 22, 20212,491.592,491.592,428.412,456.442,456.4434,582
Mar 21, 20212,513.842,514.732,473.792,485.812,485.8115,720
Mar 18, 20212,585.472,585.472,492.042,532.082,532.0822,516
Mar 17, 20212,567.232,580.132,469.342,520.512,520.5133,238
Mar 16, 20212,562.782,669.562,540.532,549.432,549.4372,293
Mar 15, 20212,478.242,496.492,469.342,478.242,478.2430,810
Mar 14, 20212,459.562,491.592,411.502,481.362,481.3631,598
Mar 11, 20212,415.952,469.342,415.952,447.992,447.9964,659
Mar 10, 20212,358.112,447.102,350.102,415.952,415.9591,971
Mar 09, 20212,269.132,371.022,269.132,358.112,358.11144,443
Mar 08, 20212,341.212,367.012,224.632,291.372,291.372,591
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...