Blender Financial Technologies (TLV:BLND)
Israel · Delayed Price · Currency is ILS · Price in ILA 494.70
+13.10 (2.72%)
Sep 10, 2025, 5:24 PM IDT
TLV:BLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 474.30 | 474.50 | 474.50 | 0.04% | 147 |
| Sep 7, 2025 | 457.40 | 475.00 | 457.40 | 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 | 405.80 | 458.00 | 458.00 | 12.86% | 18,132 |
| Sep 1, 2025 | 405.80 | 405.80 | 405.80 | 405.80 | 405.80 | - | - |
| Aug 31, 2025 | 406.40 | 406.40 | 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 27, 2025 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | - | - |
| Aug 26, 2025 | 413.30 | 413.30 | 397.00 | 404.90 | 404.90 | -2.03% | 319 |
| Aug 25, 2025 | 413.40 | 413.40 | 413.30 | 413.30 | 413.30 | -0.02% | 500 |
| Aug 24, 2025 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | - | - |
| 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 |
| Aug 18, 2025 | 385.00 | 420.90 | 385.00 | 410.70 | 410.70 | 6.68% | 6,123 |
| Aug 17, 2025 | 358.60 | 398.00 | 358.60 | 385.00 | 385.00 | 7.36% | 5,875 |
| Aug 14, 2025 | 351.30 | 359.60 | 351.30 | 358.60 | 358.60 | 2.08% | 3,202 |
| Aug 13, 2025 | 349.90 | 360.00 | 349.90 | 351.30 | 351.30 | 0.40% | 743 |
| Aug 12, 2025 | 357.90 | 357.90 | 345.00 | 349.90 | 349.90 | -2.24% | 568 |
| Aug 11, 2025 | 356.10 | 358.00 | 356.10 | 357.90 | 357.90 | 0.51% | 4,777 |
| Aug 10, 2025 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | - | - |
| Aug 7, 2025 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | - | - |
| Aug 6, 2025 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | - | - |
| Aug 5, 2025 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | - | - |
| Aug 4, 2025 | 356.20 | 356.20 | 356.00 | 356.10 | 356.10 | -0.03% | 2,759 |
| Jul 31, 2025 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - | - |
| Jul 30, 2025 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - | - |
| Jul 29, 2025 | 358.10 | 365.00 | 347.00 | 356.20 | 356.20 | -0.53% | 6,393 |
| Jul 28, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - | - |
| Jul 27, 2025 | 354.60 | 365.00 | 354.60 | 358.10 | 358.10 | 0.99% | 328 |
| Jul 24, 2025 | 343.10 | 365.00 | 343.10 | 354.60 | 354.60 | 3.35% | 274 |
| Jul 23, 2025 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | - | 130 |
| Jul 22, 2025 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | - | - |
| Jul 21, 2025 | 342.00 | 343.30 | 342.00 | 343.10 | 343.10 | 0.32% | 1,340 |
| Jul 20, 2025 | 344.80 | 344.80 | 342.00 | 342.00 | 342.00 | -0.81% | 1,853 |
| Jul 17, 2025 | 356.00 | 356.00 | 344.80 | 344.80 | 344.80 | -3.15% | 893 |
| Jul 16, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Jul 15, 2025 | 359.80 | 359.80 | 340.00 | 356.00 | 356.00 | -1.06% | 100 |
| Jul 14, 2025 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - | - |
| Jul 13, 2025 | 359.80 | 359.80 | 359.70 | 359.80 | 359.80 | - | 1,388 |
| Jul 10, 2025 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - | - |
| Jul 9, 2025 | 365.40 | 365.40 | 348.10 | 359.80 | 359.80 | -1.53% | 600 |
| Jul 8, 2025 | 370.90 | 370.90 | 355.60 | 365.40 | 365.40 | -1.48% | 2,555 |
| Jul 7, 2025 | 370.90 | 370.90 | 370.90 | 370.90 | 370.90 | - | - |
| Jul 6, 2025 | 371.10 | 373.00 | 370.00 | 370.90 | 370.90 | -3.54% | 2,348 |
| Jul 3, 2025 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | - | - |
| Jul 2, 2025 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | - | - |