5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+10.69%
3 MONTH PERFORMANCE
-13.73%
6 MONTH PERFORMANCE
-20.93%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
+7.50%
ICL Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.56 | $5.59 (0.54%) | $5.64 | $5.53 | 1.44 M | $7.21 B |
| 01/08/2026 | $5.49 | $5.57 (1.46%) | $5.60 | $5.49 | 1.43 M | $7.19 B |
| 01/07/2026 | $5.55 | $5.54 (-0.18%) | $5.57 | $5.50 | 720.52 K | $7.15 B |
| 01/06/2026 | $5.59 | $5.57 (-0.36%) | $5.61 | $5.56 | 618.80 K | $7.19 B |
| 01/05/2026 | $5.75 | $5.64 (-1.91%) | $5.75 | $5.60 | 1.13 M | $7.28 B |
| 01/02/2026 | $5.76 | $5.79 (0.52%) | $5.84 | $5.74 | 1.23 M | $7.47 B |
| 12/31/2025 | $5.56 | $5.71 (2.7%) | $5.76 | $5.53 | 1.93 M | $7.37 B |
| 12/30/2025 | $5.62 | $5.54 (-1.42%) | $5.64 | $5.53 | 1.23 M | $7.15 B |
| 12/29/2025 | $5.65 | $5.54 (-1.95%) | $5.67 | $5.52 | 1.56 M | $7.15 B |
| 12/26/2025 | $5.55 | $5.54 (-0.18%) | $5.56 | $5.48 | 993.90 K | $7.15 B |
| 12/24/2025 | $5.35 | $5.35 (0%) | $5.38 | $5.34 | 991.14 K | $6.91 B |
| 12/23/2025 | $5.11 | $5.18 (1.37%) | $5.19 | $5.10 | 724.01 K | $6.69 B |
| 12/22/2025 | $5.08 | $5.08 (0%) | $5.11 | $5.04 | 889.50 K | $6.56 B |
| 12/19/2025 | $4.95 | $4.98 (0.61%) | $5.00 | $4.95 | 728.60 K | $6.43 B |
| 12/18/2025 | $5.00 | $4.96 (-0.8%) | $5.05 | $4.96 | 1.01 M | $6.40 B |
| 12/17/2025 | $4.90 | $4.88 (-0.41%) | $4.94 | $4.85 | 1.29 M | $6.30 B |
| 12/16/2025 | $4.95 | $4.93 (-0.4%) | $4.98 | $4.93 | 658.42 K | $6.36 B |
| 12/15/2025 | $5.00 | $4.98 (-0.4%) | $5.01 | $4.91 | 989.24 K | $6.43 B |
| 12/12/2025 | $5.06 | $5.07 (0.2%) | $5.11 | $5.02 | 930.65 K | $6.54 B |
| 12/11/2025 | $4.96 | $5.05 (1.81%) | $5.08 | $4.96 | 1.23 M | $6.52 B |
| 12/10/2025 | $4.94 | $4.96 (0.4%) | $4.98 | $4.88 | 1.09 M | $6.40 B |
| 12/09/2025 | $5.00 | $5.04 (0.8%) | $5.08 | $4.97 | 868.86 K | $6.50 B |
| 12/08/2025 | $5.16 | $5.10 (-1.16%) | $5.16 | $5.08 | 1.49 M | $6.58 B |
| 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 |
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.
