5 DAY PERFORMANCE
-7.47%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-14.47%
6 MONTH PERFORMANCE
-21.80%
YEAR-TO-DATE PERFORMANCE
+5.26%
1 YEAR PERFORMANCE
+4.42%
ICL Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.22 | $5.18 (-0.77%) | $5.24 | $5.16 | 1.07 M | $6.69 B |
| 12/04/2025 | $5.25 | $5.18 (-1.33%) | $5.26 | $5.17 | 735.95 K | $6.69 B |
| 12/03/2025 | $5.20 | $5.25 (0.96%) | $5.34 | $5.15 | 1.50 M | $6.78 B |
| 12/02/2025 | $5.60 | $5.62 (0.36%) | $5.63 | $5.56 | 624.59 K | $7.25 B |
| 12/01/2025 | $5.53 | $5.57 (0.72%) | $5.58 | $5.52 | 707.00 K | $7.19 B |
| 11/28/2025 | $5.56 | $5.59 (0.54%) | $5.60 | $5.51 | 395.00 K | $7.21 B |
| 11/26/2025 | $5.48 | $5.51 (0.55%) | $5.53 | $5.47 | 502.05 K | $7.11 B |
| 11/25/2025 | $5.47 | $5.54 (1.28%) | $5.56 | $5.46 | 732.21 K | $7.15 B |
| 11/24/2025 | $5.36 | $5.46 (1.87%) | $5.51 | $5.36 | 1.24 M | $7.05 B |
| 11/21/2025 | $5.27 | $5.39 (2.28%) | $5.40 | $5.27 | 929.10 K | $6.96 B |
| 11/20/2025 | $5.45 | $5.28 (-3.12%) | $5.51 | $5.28 | 1.32 M | $6.81 B |
| 11/19/2025 | $5.47 | $5.48 (0.18%) | $5.51 | $5.42 | 938.31 K | $7.07 B |
| 11/18/2025 | $5.38 | $5.39 (0.19%) | $5.41 | $5.30 | 1.45 M | $6.96 B |
| 11/17/2025 | $5.47 | $5.41 (-1.1%) | $5.53 | $5.41 | 951.60 K | $6.98 B |
| 11/14/2025 | $5.45 | $5.46 (0.18%) | $5.48 | $5.40 | 1.84 M | $7.05 B |
| 11/13/2025 | $5.50 | $5.49 (-0.18%) | $5.58 | $5.47 | 832.55 K | $7.09 B |
| 11/12/2025 | $5.52 | $5.50 (-0.36%) | $5.55 | $5.45 | 808.96 K | $7.10 B |
| 11/11/2025 | $5.70 | $5.66 (-0.7%) | $5.72 | $5.59 | 967.90 K | $7.31 B |
| 11/10/2025 | $5.72 | $5.70 (-0.35%) | $5.73 | $5.66 | 1.15 M | $7.36 B |
| 11/07/2025 | $5.51 | $5.64 (2.36%) | $5.64 | $5.49 | 1.09 M | $7.28 B |
| 11/06/2025 | $5.55 | $5.51 (-0.72%) | $5.64 | $5.46 | 1.22 M | $7.11 B |
| 11/05/2025 | $6.66 | $6.65 (-0.15%) | $6.69 | $6.60 | 434.22 K | $8.58 B |
| 11/04/2025 | $6.62 | $6.59 (-0.45%) | $6.62 | $6.55 | 420.21 K | $8.51 B |
| 11/03/2025 | $6.53 | $6.58 (0.77%) | $6.58 | $6.52 | 357.90 K | $8.49 B |
| 10/31/2025 | $6.46 | $6.52 (0.93%) | $6.54 | $6.46 | 253.14 K | $8.42 B |
| 10/30/2025 | $6.57 | $6.51 (-0.91%) | $6.60 | $6.47 | 764.20 K | $8.40 B |
| 10/29/2025 | $6.61 | $6.58 (-0.45%) | $6.67 | $6.55 | 357.35 K | $8.49 B |
| 10/28/2025 | $6.64 | $6.64 (0%) | $6.69 | $6.61 | 375.80 K | $8.57 B |
| 10/27/2025 | $6.78 | $6.64 (-2.06%) | $6.79 | $6.64 | 1.05 M | $8.57 B |
| 10/24/2025 | $6.53 | $6.56 (0.46%) | $6.58 | $6.50 | 231.23 K | $8.47 B |
| 10/23/2025 | $6.49 | $6.53 (0.62%) | $6.55 | $6.47 | 322.31 K | $8.43 B |
| 10/22/2025 | $6.25 | $6.28 (0.48%) | $6.30 | $6.19 | 343.80 K | $8.11 B |
| 10/21/2025 | $6.23 | $6.24 (0.16%) | $6.29 | $6.20 | 331.84 K | $8.05 B |
| 10/20/2025 | $6.19 | $6.24 (0.81%) | $6.27 | $6.16 | 466.41 K | $8.05 B |
| 10/17/2025 | $6.20 | $6.28 (1.29%) | $6.30 | $6.19 | 353.40 K | $8.11 B |
| 10/16/2025 | $6.35 | $6.22 (-2.05%) | $6.35 | $6.19 | 686.50 K | $8.03 B |
| 10/15/2025 | $6.49 | $6.36 (-2%) | $6.49 | $6.35 | 673.70 K | $8.21 B |
| 10/14/2025 | $6.70 | $6.59 (-1.64%) | $6.76 | $6.58 | 1.24 M | $8.51 B |
| 10/13/2025 | $6.54 | $6.84 (4.59%) | $6.86 | $6.54 | 1.32 M | $8.83 B |
| 10/10/2025 | $6.68 | $6.48 (-2.99%) | $6.68 | $6.46 | 1.01 M | $8.36 B |
| 10/09/2025 | $6.76 | $6.72 (-0.59%) | $6.93 | $6.66 | 999.84 K | $8.67 B |
| 10/08/2025 | $6.42 | $6.44 (0.31%) | $6.45 | $6.34 | 522.59 K | $8.31 B |
| 10/07/2025 | $6.42 | $6.40 (-0.31%) | $6.43 | $6.33 | 454.90 K | $8.26 B |
| 10/06/2025 | $6.27 | $6.41 (2.23%) | $6.41 | $6.26 | 518.50 K | $8.27 B |
| 10/03/2025 | $6.24 | $6.23 (-0.16%) | $6.30 | $6.22 | 350.90 K | $8.04 B |
| 10/02/2025 | $6.12 | $6.26 (2.29%) | $6.27 | $6.12 | 563.04 K | $8.08 B |
| 10/01/2025 | $6.24 | $6.07 (-2.72%) | $6.24 | $6.07 | 445.60 K | $7.83 B |
| 09/30/2025 | $6.33 | $6.22 (-1.74%) | $6.33 | $6.18 | 572.53 K | $8.03 B |
| 09/29/2025 | $6.25 | $6.33 (1.28%) | $6.37 | $6.23 | 1.34 M | $8.17 B |
| 09/26/2025 | $6.02 | $6.09 (1.16%) | $6.11 | $5.98 | 560.36 K | $7.86 B |
| 09/25/2025 | $6.09 | $6.01 (-1.31%) | $6.19 | $5.98 | 808.00 K | $7.76 B |
| 09/24/2025 | $6.00 | $6.14 (2.33%) | $6.20 | $6.00 | 1.15 M | $7.93 B |
| 09/23/2025 | $6.12 | $6.05 (-1.14%) | $6.12 | $6.04 | 514.50 K | $7.81 B |
| 09/22/2025 | $6.12 | $6.08 (-0.65%) | $6.12 | $6.03 | 530.12 K | $7.85 B |
| 09/19/2025 | $6.12 | $6.14 (0.33%) | $6.16 | $6.11 | 419.00 K | $7.93 B |
| 09/18/2025 | $6.15 | $6.12 (-0.49%) | $6.15 | $6.04 | 649.34 K | $7.90 B |
| 09/17/2025 | $6.07 | $6.07 (0%) | $6.13 | $6.04 | 834.90 K | $7.83 B |
| 09/16/2025 | $6.11 | $6.11 (0%) | $6.14 | $6.04 | 701.51 K | $7.89 B |
| 09/15/2025 | $6.19 | $6.17 (-0.32%) | $6.24 | $6.13 | 606.55 K | $7.96 B |
| 09/12/2025 | $6.20 | $6.19 (-0.16%) | $6.20 | $6.14 | 458.96 K | $7.99 B |
| 09/11/2025 | $6.14 | $6.19 (0.81%) | $6.24 | $6.14 | 356.44 K | $7.99 B |
| 09/10/2025 | $6.16 | $6.25 (1.46%) | $6.27 | $6.16 | 417.04 K | $8.07 B |
| 09/09/2025 | $6.13 | $6.10 (-0.49%) | $6.16 | $6.08 | 579.74 K | $7.87 B |
| 09/08/2025 | $6.08 | $6.10 (0.33%) | $6.13 | $6.05 | 615.80 K | $7.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
