Abou Family Residence Ltd (TLV:ABOU)
Israel · Delayed Price · Currency is ILS · Price in ILA 670.30
+15.80 (2.41%)
At close: May 8, 2026
Abou Family Residence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 654.50 | 675.00 | 655.00 | 670.30 | 670.30 | 2.41% | 33,080 |
| May 7, 2026 | 673.40 | 675.00 | 653.00 | 654.50 | 654.50 | -2.81% | 264,336 |
| May 6, 2026 | 646.80 | 688.10 | 625.10 | 673.40 | 673.40 | 4.11% | 68,884 |
| May 5, 2026 | 649.70 | 649.70 | 637.70 | 646.80 | 646.80 | -0.45% | 3,850 |
| May 4, 2026 | 664.00 | 664.00 | 648.20 | 649.70 | 649.70 | -0.23% | 22,654 |
| May 1, 2026 | 679.90 | 679.90 | 650.00 | 651.20 | 651.20 | 0.82% | 7,218 |
| Apr 30, 2026 | 671.50 | 660.00 | 601.00 | 645.90 | 645.90 | -3.81% | 84,475 |
| Apr 29, 2026 | 685.80 | 685.80 | 644.10 | 671.50 | 671.50 | -2.09% | 16,356 |
| Apr 27, 2026 | 676.80 | 699.90 | 650.00 | 685.80 | 685.80 | 1.33% | 77,790 |
| Apr 24, 2026 | 701.00 | 701.00 | 640.10 | 676.80 | 676.80 | -3.45% | 23,555 |
| Apr 20, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - | 927 |
| Apr 17, 2026 | 693.00 | 725.10 | 699.90 | 701.00 | 701.00 | 1.15% | 4,693 |
| Apr 16, 2026 | 699.80 | 690.00 | 690.00 | 693.00 | 693.00 | -0.97% | 200 |
| Apr 15, 2026 | 699.80 | 699.80 | 699.80 | 699.80 | 699.80 | - | 1,286 |
| Apr 14, 2026 | 687.80 | 700.10 | 694.70 | 699.80 | 699.80 | 1.74% | 78,149 |
| Apr 13, 2026 | 696.90 | 690.00 | 650.20 | 687.80 | 687.80 | -1.31% | 4,047 |
| Apr 10, 2026 | 696.90 | 696.90 | 696.90 | 696.90 | 696.90 | - | 1,396 |
| Apr 9, 2026 | 696.20 | 699.00 | 696.00 | 696.90 | 696.90 | 0.10% | 4,297 |
| Apr 6, 2026 | 695.80 | 698.50 | 695.30 | 696.20 | 696.20 | -0.54% | 2,672 |
| Apr 3, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 695.84 | 9.58% | 910 |
| Mar 31, 2026 | 620.00 | 662.50 | 620.00 | 638.80 | 635.01 | 1.20% | 24,990 |
| Mar 30, 2026 | 672.20 | 659.80 | 630.00 | 631.20 | 627.45 | -6.10% | 43,460 |
| Mar 27, 2026 | 672.80 | 710.00 | 652.00 | 672.20 | 668.21 | -0.09% | 8,896 |
| Mar 26, 2026 | 702.70 | 694.90 | 670.00 | 672.80 | 668.80 | -4.26% | 2,571 |
| Mar 25, 2026 | 700.00 | 724.00 | 700.00 | 702.70 | 698.53 | -3.20% | 1,021 |
| Mar 24, 2026 | 743.00 | 743.00 | 720.00 | 725.90 | 721.59 | 0.69% | 210 |
| Mar 20, 2026 | 717.90 | 736.00 | 718.00 | 720.90 | 716.62 | 0.42% | 3,227 |
| Mar 19, 2026 | 715.00 | 730.00 | 700.00 | 717.90 | 713.64 | 0.41% | 31,434 |
| Mar 18, 2026 | 698.50 | 720.00 | 700.00 | 715.00 | 710.75 | 2.36% | 384,563 |
| Mar 17, 2026 | 696.90 | 712.00 | 683.00 | 698.50 | 694.35 | 0.23% | 32,633 |
| Mar 13, 2026 | 699.00 | 699.00 | 696.90 | 696.90 | 692.76 | 4.01% | 668 |
| Mar 12, 2026 | 702.00 | 702.00 | 670.00 | 670.00 | 666.02 | -4.31% | 3,480 |
| Mar 11, 2026 | 700.00 | 709.00 | 700.00 | 700.20 | 696.04 | -0.61% | 4,350 |
| Mar 10, 2026 | 709.00 | 709.00 | 700.00 | 704.50 | 700.32 | -0.62% | 152 |
| Mar 9, 2026 | 712.00 | 712.00 | 708.90 | 708.90 | 704.69 | 1.03% | 1,108 |
| Mar 6, 2026 | 702.30 | 716.60 | 700.00 | 701.70 | 697.53 | -2.08% | 2,581 |
| Mar 5, 2026 | 717.00 | 717.00 | 716.60 | 716.60 | 712.34 | 0.10% | 702 |
| Mar 2, 2026 | 720.00 | 720.00 | 715.90 | 715.90 | 711.65 | 2.17% | 1,114 |
| Feb 27, 2026 | 728.00 | 728.00 | 690.00 | 700.70 | 696.54 | -1.88% | 1,686 |
| Feb 26, 2026 | 715.00 | 715.00 | 713.90 | 714.10 | 709.86 | 2.20% | 2,354 |
| Feb 25, 2026 | 719.50 | 707.90 | 678.00 | 698.70 | 694.55 | -2.89% | 14,620 |
| Feb 24, 2026 | 708.20 | 731.00 | 685.10 | 719.50 | 715.23 | 1.60% | 2,335 |
| Feb 23, 2026 | 708.00 | 757.00 | 702.00 | 708.20 | 703.99 | 0.03% | 48,804 |
| Feb 20, 2026 | 727.30 | 714.80 | 699.80 | 708.00 | 703.79 | -2.65% | 94,896 |
| Feb 19, 2026 | 744.00 | 744.00 | 701.90 | 727.30 | 722.98 | 3.77% | 680 |
| Feb 18, 2026 | 710.70 | 730.00 | 700.00 | 700.90 | 696.74 | -1.38% | 6,136 |
| Feb 17, 2026 | 699.00 | 743.00 | 699.00 | 710.70 | 706.48 | 1.54% | 29,231 |
| Feb 16, 2026 | 698.30 | 710.00 | 685.00 | 699.90 | 695.74 | 1.55% | 26,566 |
| Feb 13, 2026 | 689.00 | 690.00 | 689.00 | 689.20 | 685.11 | 3.20% | 4,983 |
| Feb 12, 2026 | 669.90 | 722.00 | 662.00 | 667.80 | 663.83 | 3.60% | 172,488 |