Blackedge Ltd (TLV:BLEG)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,170
-1,970 (-5.45%)
At close: Feb 5, 2026
Blackedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 36,140.00 | 37,970.00 | 34,170.00 | 34,170.00 | 34,170.00 | -5.45% | 778 |
| Feb 4, 2026 | 37,400.00 | 36,990.00 | 35,500.00 | 36,140.00 | 36,140.00 | -3.37% | 88 |
| Feb 3, 2026 | 36,760.00 | 37,990.00 | 36,990.00 | 37,400.00 | 37,400.00 | 1.74% | 30 |
| Feb 2, 2026 | 37,480.00 | 37,000.00 | 35,060.00 | 36,760.00 | 36,760.00 | -1.92% | 146 |
| Jan 30, 2026 | 36,800.00 | 37,490.00 | 36,800.00 | 37,480.00 | 37,480.00 | 1.85% | 123 |
| Jan 29, 2026 | 36,100.00 | 37,490.00 | 35,010.00 | 36,800.00 | 36,800.00 | 1.94% | 26 |
| Jan 28, 2026 | 33,790.00 | 36,800.00 | 35,700.00 | 36,100.00 | 36,100.00 | 6.84% | 11 |
| Jan 27, 2026 | 31,980.00 | 34,990.00 | 32,300.00 | 33,790.00 | 33,790.00 | 5.66% | 9 |
| Jan 26, 2026 | 31,870.00 | 32,000.00 | 31,840.00 | 31,980.00 | 31,980.00 | 0.35% | 49 |
| Jan 23, 2026 | 33,900.00 | 31,870.00 | 31,870.00 | 31,870.00 | 31,870.00 | -5.99% | 153 |
| Jan 22, 2026 | 34,100.00 | 35,800.00 | 33,080.00 | 33,900.00 | 33,900.00 | -0.59% | 125 |
| Jan 21, 2026 | 34,750.00 | 36,400.00 | 33,460.00 | 34,100.00 | 34,100.00 | -1.87% | 57 |
| Jan 20, 2026 | 36,020.00 | 36,000.00 | 34,210.00 | 34,750.00 | 34,750.00 | -3.53% | 65 |
| Jan 19, 2026 | 36,240.00 | 36,240.00 | 35,430.00 | 36,020.00 | 36,020.00 | -0.61% | 32 |
| Jan 16, 2026 | 36,230.00 | 36,290.00 | 36,230.00 | 36,240.00 | 36,240.00 | 0.03% | 91 |
| Jan 15, 2026 | 37,000.00 | 36,890.00 | 35,780.00 | 36,230.00 | 36,230.00 | -2.08% | 79 |
| Jan 14, 2026 | 37,020.00 | 37,020.00 | 36,700.00 | 37,000.00 | 37,000.00 | -0.05% | 5,462 |
| Jan 13, 2026 | 37,020.00 | 37,020.00 | 37,020.00 | 37,020.00 | 37,020.00 | - | 30 |
| Jan 12, 2026 | 37,290.00 | 37,290.00 | 36,990.00 | 37,020.00 | 37,020.00 | -0.72% | 12 |
| Jan 9, 2026 | 37,000.00 | 37,290.00 | 37,290.00 | 37,290.00 | 37,290.00 | 0.78% | 11 |
| Jan 8, 2026 | 37,150.00 | 37,000.00 | 36,990.00 | 37,000.00 | 37,000.00 | -0.40% | 55 |
| Jan 7, 2026 | 37,150.00 | 37,150.00 | 37,150.00 | 37,150.00 | 37,150.00 | - | 15 |
| Jan 6, 2026 | 36,350.00 | 37,420.00 | 36,350.00 | 37,150.00 | 37,150.00 | 2.20% | 72 |
| Jan 5, 2026 | 35,110.00 | 37,000.00 | 36,000.00 | 36,350.00 | 36,350.00 | 3.53% | 82 |
| Jan 1, 2026 | 34,640.00 | 36,010.00 | 34,640.00 | 35,110.00 | 35,110.00 | 1.36% | 35 |
| Dec 31, 2025 | 33,600.00 | 38,160.00 | 33,270.00 | 34,640.00 | 34,640.00 | 3.10% | 237 |
| Dec 30, 2025 | 30,050.00 | 34,500.00 | 31,280.00 | 33,600.00 | 33,600.00 | 11.81% | 131 |
| Dec 29, 2025 | 28,260.00 | 31,000.00 | 29,420.00 | 30,050.00 | 30,050.00 | 6.33% | 65 |
| Dec 28, 2025 | 28,070.00 | 29,560.00 | 27,500.00 | 28,260.00 | 28,260.00 | 0.68% | 1,954 |
| 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 |