Blender Financial Technologies (TLV:BLND)
Israel · Delayed Price · Currency is ILS · Price in ILA 404.60
+1.30 (0.32%)
Nov 12, 2026, 5:24 PM IST
TLV:BLND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 403.30 | 405.50 | 400.00 | 404.60 | 404.60 | 0.32% | 12,389 |
| Nov 11, 2026 | 404.20 | 406.30 | 392.10 | 403.30 | 403.30 | -0.22% | 5,013 |
| Nov 10, 2026 | 404.40 | 404.40 | 404.00 | 404.20 | 404.20 | -0.05% | 3,111 |
| Nov 9, 2026 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | - | 2,010 |
| Nov 6, 2026 | 407.00 | 407.00 | 366.40 | 404.40 | 404.40 | -0.64% | 36 |
| Nov 5, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - | 9,760 |
| Nov 4, 2026 | 387.90 | 407.00 | 387.90 | 407.00 | 407.00 | 5.47% | 1,295 |
| Nov 3, 2026 | 385.00 | 387.00 | 385.00 | 385.90 | 385.90 | 0.23% | 6,115 |
| Nov 2, 2026 | 393.50 | 385.00 | 380.10 | 385.00 | 385.00 | -2.16% | 5,478 |
| Oct 30, 2026 | 402.40 | 400.50 | 375.00 | 393.50 | 393.50 | -2.21% | 3,915 |
| Oct 29, 2026 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | - | 13 |
| Oct 28, 2026 | 412.30 | 402.70 | 386.50 | 402.40 | 402.40 | -2.40% | 1,118 |
| Oct 26, 2026 | 399.90 | 428.00 | 409.10 | 412.30 | 412.30 | 3.10% | 2,402 |
| Oct 23, 2026 | 406.00 | 406.00 | 395.00 | 399.90 | 399.90 | -1.50% | 5,479 |
| Oct 22, 2026 | 409.90 | 406.00 | 371.00 | 406.00 | 406.00 | -0.95% | 44,501 |
| Oct 21, 2026 | 402.50 | 439.90 | 400.00 | 409.90 | 409.90 | 1.84% | 26,262 |
| Oct 20, 2026 | 386.70 | 427.90 | 383.40 | 402.50 | 402.50 | 4.09% | 70,327 |
| Oct 19, 2026 | 401.30 | 401.30 | 380.00 | 386.70 | 386.70 | -3.64% | 17,821 |
| Oct 16, 2026 | 404.40 | 401.40 | 399.00 | 401.30 | 401.30 | -0.77% | 2,628 |
| Oct 15, 2026 | 414.80 | 414.70 | 400.00 | 404.40 | 404.40 | -2.51% | 5,079 |
| Oct 14, 2026 | 424.80 | 426.40 | 410.00 | 414.80 | 414.80 | -2.35% | 5,090 |
| Oct 13, 2026 | 429.40 | 439.40 | 419.40 | 424.80 | 424.80 | -1.07% | 4,100 |
| Oct 12, 2026 | 439.70 | 429.40 | 429.40 | 429.40 | 429.40 | -2.34% | 984 |
| Oct 9, 2026 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | - | 6 |
| Oct 8, 2026 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | - | 3,002 |
| Oct 7, 2026 | 439.80 | 419.10 | 419.10 | 439.70 | 439.70 | -0.02% | 2 |
| Oct 6, 2026 | 433.30 | 443.60 | 433.30 | 439.80 | 439.80 | -0.86% | 13,473 |
| Oct 5, 2026 | 443.00 | 460.00 | 410.00 | 443.60 | 443.60 | 0.14% | 10,742 |
| Oct 1, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - | 27 |
| Sep 30, 2026 | 435.80 | 455.00 | 415.50 | 443.00 | 443.00 | 1.65% | 5,505 |
| Sep 29, 2026 | 427.40 | 440.00 | 426.90 | 435.80 | 435.80 | 1.97% | 7,635 |
| Sep 28, 2026 | 430.50 | 431.80 | 421.70 | 427.40 | 427.40 | -0.72% | 2,395 |
| Sep 24, 2026 | 433.70 | 431.50 | 430.00 | 430.50 | 430.50 | -0.74% | 7,115 |
| Sep 23, 2026 | 456.60 | 456.50 | 431.10 | 433.70 | 433.70 | -5.02% | 43,830 |
| Sep 22, 2026 | 456.90 | 457.00 | 446.30 | 456.60 | 456.60 | -0.07% | 3,313 |
| Sep 17, 2026 | 460.20 | 470.90 | 455.00 | 456.90 | 456.90 | -0.72% | 52,628 |
| Sep 16, 2026 | 480.00 | 491.90 | 450.00 | 460.20 | 460.20 | -4.13% | 16,503 |
| Sep 15, 2026 | 489.90 | 489.90 | 464.60 | 480.00 | 480.00 | -2.02% | 5,620 |
| Sep 14, 2026 | 494.40 | 490.00 | 468.80 | 489.90 | 489.90 | -0.91% | 6,205 |
| Sep 10, 2026 | 500.30 | 477.00 | 477.00 | 494.40 | 494.40 | -1.18% | 102 |
| Sep 9, 2026 | 500.30 | 500.30 | 500.30 | 500.30 | 500.30 | - | 27 |
| Sep 8, 2026 | 500.30 | 503.50 | 503.50 | 500.30 | 500.30 | - | 3 |
| Sep 7, 2026 | 483.40 | 516.00 | 490.00 | 500.30 | 500.30 | 3.50% | 11,465 |
| Sep 4, 2026 | 471.70 | 509.50 | 465.00 | 483.40 | 483.40 | 2.48% | 17,997 |
| Sep 3, 2026 | 478.60 | 489.80 | 469.30 | 471.70 | 471.70 | -1.44% | 29,212 |
| Sep 2, 2026 | 488.00 | 488.00 | 476.60 | 478.60 | 478.60 | -1.93% | 1,806 |
| Sep 1, 2026 | 497.20 | 488.10 | 480.00 | 488.00 | 488.00 | -1.85% | 4,308 |
| Aug 31, 2026 | 516.00 | 516.00 | 497.00 | 497.20 | 497.20 | -3.64% | 3,986 |
| Aug 28, 2026 | 505.50 | 516.00 | 501.00 | 516.00 | 516.00 | 2.08% | 6,006 |
| Aug 27, 2026 | 516.00 | 516.00 | 516.00 | 505.50 | 505.50 | 0.08% | 14 |