Blackedge Ltd (TLV:BLEG)
Israel · Delayed Price · Currency is ILS · Price in ILA 28,070
-350 (-1.23%)
At close: Dec 25, 2025
Blackedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 28,420.00 | 28,380.00 | 27,990.00 | 28,070.00 | 28,070.00 | -1.23% | 989 |
| Dec 24, 2025 | 29,180.00 | 28,500.00 | 27,990.00 | 28,420.00 | 28,420.00 | -2.60% | 386 |
| Dec 23, 2025 | 29,320.00 | 30,480.00 | 29,150.00 | 29,180.00 | 29,180.00 | -0.48% | 115 |
| Dec 22, 2025 | 30,000.00 | 29,900.00 | 29,000.00 | 29,320.00 | 29,320.00 | -2.27% | 86 |
| Dec 21, 2025 | 30,100.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -0.33% | 44 |
| Dec 18, 2025 | 30,760.00 | 30,760.00 | 29,920.00 | 30,100.00 | 30,100.00 | -2.15% | 46 |
| Dec 17, 2025 | 30,770.00 | 30,760.00 | 30,760.00 | 30,760.00 | 30,760.00 | -0.03% | 66 |
| Dec 16, 2025 | 30,770.00 | 30,770.00 | 30,770.00 | 30,770.00 | 30,770.00 | - | 42 |
| Dec 15, 2025 | 29,710.00 | 30,940.00 | 29,710.00 | 30,770.00 | 30,770.00 | 3.57% | 39 |
| Dec 14, 2025 | 29,870.00 | 29,730.00 | 29,000.00 | 29,710.00 | 29,710.00 | -0.54% | 238 |
| Dec 11, 2025 | 29,610.00 | 30,500.00 | 29,330.00 | 29,870.00 | 29,870.00 | 0.07% | 584 |
| Dec 10, 2025 | 31,640.00 | 30,160.00 | 29,290.00 | 29,850.00 | 29,850.00 | -5.66% | 1,955 |
| Dec 9, 2025 | 31,700.00 | 31,640.00 | 31,640.00 | 31,640.00 | 31,640.00 | -0.19% | 26 |
| Dec 8, 2025 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | - | 19 |
| Dec 7, 2025 | 31,730.00 | 31,700.00 | 31,670.00 | 31,700.00 | 31,700.00 | -0.09% | 51 |
| Dec 4, 2025 | 32,020.00 | 32,010.00 | 29,990.00 | 31,730.00 | 31,730.00 | -0.91% | 835 |
| Dec 3, 2025 | 32,030.00 | 32,020.00 | 32,020.00 | 32,020.00 | 32,020.00 | -0.03% | 64 |
| Dec 2, 2025 | 32,370.00 | 32,030.00 | 32,030.00 | 32,030.00 | 32,030.00 | -1.05% | 25 |
| Dec 1, 2025 | 32,390.00 | 32,370.00 | 32,370.00 | 32,370.00 | 32,370.00 | -0.06% | 26 |
| Nov 30, 2025 | 32,570.00 | 32,480.00 | 32,340.00 | 32,390.00 | 32,390.00 | -0.55% | 23 |
| Nov 27, 2025 | 32,600.00 | 32,570.00 | 32,570.00 | 32,570.00 | 32,570.00 | -0.09% | 33 |
| Nov 26, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 36 |
| Nov 25, 2025 | 32,840.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | -0.73% | 19 |
| Nov 24, 2025 | 32,980.00 | 32,840.00 | 32,840.00 | 32,840.00 | 32,840.00 | -0.42% | 32 |
| Nov 23, 2025 | 33,640.00 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | -1.96% | 58 |
| Nov 20, 2025 | 33,670.00 | 33,640.00 | 33,640.00 | 33,640.00 | 33,640.00 | -0.09% | 10 |
| Nov 19, 2025 | 33,770.00 | 33,770.00 | 33,660.00 | 33,670.00 | 33,670.00 | 4.27% | 16 |
| Nov 18, 2025 | 32,780.00 | 32,760.00 | 31,470.00 | 32,290.00 | 32,290.00 | -1.49% | 102 |
| Nov 17, 2025 | 34,500.00 | 34,500.00 | 32,150.00 | 32,780.00 | 32,780.00 | -0.67% | 216 |
| Nov 16, 2025 | 37,200.00 | 37,110.00 | 31,930.00 | 33,000.00 | 33,000.00 | -11.29% | 1,581 |
| Nov 13, 2025 | 34,690.00 | 37,400.00 | 36,970.00 | 37,200.00 | 37,200.00 | 7.24% | 66 |
| Nov 12, 2025 | 35,890.00 | 36,740.00 | 33,230.00 | 34,690.00 | 34,690.00 | -3.34% | 1,988 |
| Nov 11, 2025 | 35,670.00 | 36,000.00 | 35,310.00 | 35,890.00 | 35,890.00 | 0.62% | 25 |
| Nov 10, 2025 | 35,700.00 | 36,020.00 | 35,000.00 | 35,670.00 | 35,670.00 | -0.08% | 504 |
| Nov 9, 2025 | 36,000.00 | 35,990.00 | 35,500.00 | 35,700.00 | 35,700.00 | -0.83% | 73 |
| Nov 6, 2025 | 35,840.00 | 37,120.00 | 35,590.00 | 36,000.00 | 36,000.00 | 0.45% | 1,503 |
| Nov 5, 2025 | 35,950.00 | 36,000.00 | 35,410.00 | 35,840.00 | 35,840.00 | -0.31% | 78 |
| Nov 4, 2025 | 35,920.00 | 36,120.00 | 35,240.00 | 35,950.00 | 35,950.00 | 0.08% | 140 |
| Nov 3, 2025 | 35,130.00 | 36,460.00 | 33,880.00 | 35,920.00 | 35,920.00 | 2.25% | 135 |
| Nov 2, 2025 | 35,130.00 | 35,130.00 | 33,310.00 | 35,130.00 | 35,130.00 | - | 1,082 |
| Oct 30, 2025 | 34,000.00 | 37,030.00 | 33,760.00 | 35,130.00 | 35,130.00 | 3.32% | 12 |
| Oct 29, 2025 | 32,950.00 | 34,010.00 | 34,000.00 | 34,000.00 | 34,000.00 | 3.19% | 17 |
| Oct 28, 2025 | 32,950.00 | 34,300.00 | 32,400.00 | 32,950.00 | 32,950.00 | - | 94 |
| Oct 27, 2025 | 33,840.00 | 33,830.00 | 32,500.00 | 32,950.00 | 32,950.00 | -2.63% | 120 |
| Oct 26, 2025 | 33,600.00 | 33,890.00 | 33,890.00 | 33,840.00 | 33,840.00 | 0.71% | 5 |
| Oct 23, 2025 | 32,950.00 | 35,100.00 | 31,940.00 | 33,600.00 | 33,600.00 | 1.97% | 55 |
| Oct 22, 2025 | 33,100.00 | 32,990.00 | 32,940.00 | 32,950.00 | 32,950.00 | -0.45% | 105 |
| Oct 21, 2025 | 33,350.00 | 33,350.00 | 31,380.00 | 33,100.00 | 33,100.00 | -0.75% | 604 |
| Oct 20, 2025 | 33,520.00 | 33,520.00 | 31,990.00 | 33,350.00 | 33,350.00 | -0.51% | 315 |
| Oct 19, 2025 | 33,660.00 | 33,560.00 | 33,110.00 | 33,520.00 | 33,520.00 | -0.42% | 86 |