Abou Family Residence Ltd (TLV:ABOU)
Israel · Delayed Price · Currency is ILS · Price in ILA 646.80
+48.70 (8.14%)
At close: Jun 19, 2026
Abou Family Residence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 610.00 | 610.00 | 595.10 | 598.10 | 598.10 | 0.23% | 433 |
| Jun 17, 2026 | 612.70 | 604.00 | 590.00 | 596.70 | 596.70 | -2.61% | 11,330 |
| Jun 16, 2026 | 617.00 | 621.50 | 598.60 | 612.70 | 612.70 | -0.70% | 3,875 |
| Jun 15, 2026 | 630.00 | 630.00 | 592.70 | 617.00 | 617.00 | -1.04% | 18,544 |
| Jun 12, 2026 | 615.00 | 626.90 | 602.00 | 623.50 | 623.50 | 3.67% | 1,259 |
| Jun 11, 2026 | 601.20 | 609.00 | 580.10 | 601.40 | 601.40 | 0.03% | 70,052 |
| Jun 10, 2026 | 613.80 | 603.00 | 601.10 | 601.20 | 601.20 | -2.05% | 11,884 |
| Jun 8, 2026 | 629.90 | 629.90 | 608.50 | 613.80 | 613.80 | -0.10% | 1,928 |
| Jun 5, 2026 | 614.70 | 615.10 | 605.00 | 614.40 | 614.40 | -0.05% | 85,568 |
| Jun 4, 2026 | 615.10 | 618.00 | 610.00 | 614.70 | 614.70 | -0.07% | 1,200 |
| Jun 3, 2026 | 655.00 | 655.00 | 605.10 | 615.10 | 615.10 | 0.84% | 7,234 |
| Jun 2, 2026 | 684.90 | 684.90 | 604.90 | 610.00 | 610.00 | -2.56% | 220,696 |
| Jun 1, 2026 | 645.10 | 626.00 | 612.00 | 626.00 | 626.00 | -2.96% | 82,823 |
| May 29, 2026 | 650.00 | 650.00 | 645.00 | 645.10 | 645.10 | 2.54% | 350 |
| May 28, 2026 | 619.50 | 632.00 | 628.00 | 629.10 | 629.10 | 1.55% | 122,420 |
| May 27, 2026 | 640.00 | 669.00 | 615.00 | 619.50 | 619.50 | -3.20% | 28,408 |
| May 26, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1.64% | 26,582 |
| May 25, 2026 | 625.60 | 688.10 | 626.00 | 629.70 | 629.70 | 0.66% | 146,460 |
| May 20, 2026 | 653.00 | 649.80 | 625.40 | 625.60 | 625.60 | -4.20% | 19,261 |
| May 19, 2026 | 653.50 | 653.00 | 606.10 | 653.00 | 653.00 | -0.08% | 5,989 |
| May 18, 2026 | 660.20 | 649.80 | 649.80 | 653.50 | 653.50 | -1.01% | 200 |
| May 13, 2026 | 659.90 | 669.90 | 659.90 | 660.20 | 660.20 | 0.05% | 10,000 |
| May 12, 2026 | 670.00 | 670.00 | 659.00 | 659.90 | 659.90 | -0.30% | 10,007 |
| May 11, 2026 | 675.00 | 675.00 | 654.30 | 661.90 | 661.90 | -1.25% | 13,577 |
| 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 | 0.05% | 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 |