Blender Financial Technologies (TLV:BLND)
Israel · Delayed Price · Currency is ILS · Price in ILA 484.80
-17.80 (-3.54%)
At close: Nov 27, 2025
TLV:BLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 502.60 | 502.60 | 480.00 | 484.80 | 484.80 | -3.54% | 4,017 |
| Nov 26, 2025 | 504.30 | 506.80 | 496.70 | 502.60 | 502.60 | -0.34% | 2,050 |
| Nov 25, 2025 | 505.50 | 505.00 | 495.00 | 504.30 | 504.30 | -0.24% | 2,000 |
| Nov 24, 2025 | 507.30 | 504.90 | 504.80 | 505.50 | 505.50 | -0.35% | 275 |
| Nov 23, 2025 | 513.90 | 516.00 | 492.30 | 507.30 | 507.30 | -1.28% | 946 |
| Nov 19, 2025 | 536.30 | 520.20 | 512.20 | 513.90 | 513.90 | -4.18% | 3,772 |
| Nov 17, 2025 | 545.80 | 545.80 | 522.90 | 536.30 | 536.30 | -1.74% | 1,382 |
| Nov 16, 2025 | 548.20 | 560.00 | 531.00 | 545.80 | 545.80 | -0.44% | 1,951 |
| Nov 13, 2025 | 480.60 | 571.90 | 483.40 | 548.20 | 548.20 | 14.07% | 14,134 |
| Nov 12, 2025 | 480.90 | 484.30 | 461.10 | 480.60 | 480.60 | -0.06% | 1,939 |
| Nov 10, 2025 | 503.90 | 503.90 | 470.60 | 480.90 | 480.90 | -4.56% | 4,531 |
| Nov 5, 2025 | 515.90 | 503.90 | 503.90 | 503.90 | 503.90 | -2.33% | 840 |
| Nov 4, 2025 | 520.00 | 520.00 | 507.90 | 515.90 | 515.90 | -1.53% | 205 |
| Nov 2, 2025 | 532.40 | 520.10 | 520.00 | 523.90 | 523.90 | -1.60% | 262 |
| Oct 28, 2025 | 545.00 | 532.40 | 532.30 | 532.40 | 532.40 | -2.31% | 626 |
| Oct 27, 2025 | 549.30 | 540.00 | 540.00 | 545.00 | 545.00 | -0.78% | 185 |
| Oct 26, 2025 | 549.60 | 574.00 | 545.00 | 549.30 | 549.30 | -1.91% | 5,548 |
| Oct 22, 2025 | 584.20 | 560.00 | 560.00 | 560.00 | 560.00 | -4.14% | 423 |
| Oct 20, 2025 | 617.60 | 603.50 | 549.70 | 584.20 | 584.20 | -5.41% | 19,734 |
| Oct 19, 2025 | 618.80 | 619.80 | 618.80 | 617.60 | 617.60 | 2.13% | 343 |
| Oct 16, 2025 | 632.50 | 632.50 | 594.00 | 604.70 | 604.70 | -2.09% | 951 |
| Oct 15, 2025 | 617.80 | 617.80 | 617.00 | 617.60 | 617.60 | 2.83% | 498 |
| Oct 12, 2025 | 586.00 | 619.00 | 586.00 | 600.60 | 600.60 | -2.20% | 4,056 |
| Oct 9, 2025 | 550.30 | 639.00 | 550.30 | 614.10 | 614.10 | 11.47% | 20,127 |
| Oct 8, 2025 | 499.40 | 588.00 | 499.40 | 550.90 | 550.90 | 12.15% | 17,928 |
| Oct 5, 2025 | 499.40 | 499.40 | 479.00 | 491.20 | 491.20 | -1.64% | 10,526 |
| Sep 30, 2025 | 499.90 | 499.90 | 488.30 | 499.40 | 499.40 | -0.10% | 4,010 |
| Sep 29, 2025 | 501.10 | 504.00 | 485.00 | 499.90 | 499.90 | -0.24% | 2,707 |
| Sep 28, 2025 | 524.90 | 501.10 | 501.10 | 501.10 | 501.10 | -4.53% | 900 |
| Sep 25, 2025 | 524.90 | 524.90 | 524.90 | 524.90 | 524.90 | - | 476 |
| Sep 21, 2025 | 561.30 | 530.00 | 524.80 | 524.90 | 524.90 | -6.48% | 875 |
| Sep 18, 2025 | 562.30 | 570.00 | 550.00 | 561.30 | 561.30 | -0.18% | 1,035 |
| Sep 17, 2025 | 518.20 | 579.00 | 518.20 | 562.30 | 562.30 | 8.51% | 9,991 |
| Sep 16, 2025 | 531.40 | 531.40 | 512.70 | 518.20 | 518.20 | -0.21% | 3,560 |
| Sep 15, 2025 | 507.20 | 533.20 | 507.00 | 519.30 | 519.30 | 2.39% | 2,730 |
| Sep 14, 2025 | 494.70 | 532.00 | 495.00 | 507.20 | 507.20 | 2.53% | 2,543 |
| Sep 10, 2025 | 492.80 | 495.00 | 492.80 | 494.70 | 494.70 | 2.72% | 972 |
| Sep 9, 2025 | 474.50 | 494.80 | 463.40 | 481.60 | 481.60 | 1.50% | 8,221 |
| Sep 8, 2025 | 474.30 | 475.00 | 475.00 | 474.50 | 474.50 | 0.04% | 147 |
| Sep 7, 2025 | 457.40 | 475.00 | 468.10 | 474.30 | 474.30 | 3.69% | 5,609 |
| Sep 4, 2025 | 454.00 | 464.00 | 443.70 | 457.40 | 457.40 | 0.75% | 6,855 |
| Sep 3, 2025 | 458.00 | 466.00 | 442.00 | 454.00 | 454.00 | -0.87% | 2,729 |
| Sep 2, 2025 | 405.80 | 490.00 | 410.00 | 458.00 | 458.00 | 12.86% | 18,132 |
| Aug 31, 2025 | 406.40 | 404.00 | 404.00 | 405.80 | 405.80 | -0.15% | 150 |
| Aug 28, 2025 | 404.90 | 424.00 | 404.90 | 406.40 | 406.40 | 0.37% | 2,755 |
| Aug 26, 2025 | 413.30 | 403.80 | 397.00 | 404.90 | 404.90 | -2.03% | 319 |
| Aug 25, 2025 | 413.40 | 413.30 | 413.30 | 413.30 | 413.30 | -0.02% | 500 |
| Aug 21, 2025 | 413.40 | 414.90 | 412.10 | 413.40 | 413.40 | - | 1,458 |
| Aug 20, 2025 | 412.00 | 414.90 | 412.00 | 413.40 | 413.40 | 0.15% | 3,442 |
| Aug 19, 2025 | 410.70 | 428.20 | 410.70 | 412.80 | 412.80 | 0.51% | 2,630 |