Blender Financial Technologies (TLV:BLND)
Israel · Delayed Price · Currency is ILS · Price in ILA 475.10
-5.00 (-1.04%)
Aug 3, 2026, 5:24 PM IDT
TLV:BLND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | - | 9 |
| Jul 30, 2026 | 480.30 | 480.30 | 470.00 | 480.10 | 480.10 | -0.04% | 7 |
| Jul 29, 2026 | 484.20 | 485.90 | 470.00 | 480.30 | 480.30 | -0.81% | 2,133 |
| Jul 28, 2026 | 484.20 | 480.00 | 480.00 | 484.20 | 484.20 | - | 3 |
| Jul 27, 2026 | 499.20 | 499.30 | 484.00 | 484.20 | 484.20 | -3.00% | 37,238 |
| Jul 24, 2026 | 499.20 | 504.90 | 499.20 | 499.20 | 499.20 | - | 1,005 |
| Jul 22, 2026 | 512.80 | 511.70 | 489.10 | 499.20 | 499.20 | -2.65% | 7,109 |
| Jul 21, 2026 | 514.00 | 514.00 | 501.10 | 512.80 | 512.80 | -0.23% | 14,284 |
| Jul 20, 2026 | 522.00 | 522.00 | 494.80 | 514.00 | 514.00 | -0.58% | 118,175 |
| Jul 17, 2026 | 517.10 | 501.00 | 501.00 | 517.00 | 517.00 | -0.02% | 2 |
| Jul 16, 2026 | 517.10 | 517.10 | 517.10 | 517.10 | 517.10 | - | 2 |
| Jul 15, 2026 | 517.60 | 517.60 | 501.00 | 517.10 | 517.10 | -0.10% | 12 |
| Jul 14, 2026 | 517.60 | 517.60 | 517.60 | 517.60 | 517.60 | - | 10 |
| Jul 13, 2026 | 554.70 | 537.70 | 500.10 | 517.60 | 517.60 | -6.69% | 7,487 |
| Jul 10, 2026 | 555.00 | 555.00 | 537.50 | 554.70 | 554.70 | -0.05% | 7 |
| Jul 9, 2026 | 558.00 | 555.00 | 554.90 | 555.00 | 555.00 | -0.54% | 5,448 |
| Jul 8, 2026 | 556.50 | 558.00 | 537.50 | 558.00 | 558.00 | 0.27% | 1,800 |
| Jul 7, 2026 | 553.60 | 558.00 | 537.50 | 556.50 | 556.50 | 0.52% | 1,809 |
| Jul 6, 2026 | 566.80 | 553.60 | 553.60 | 553.60 | 553.60 | -2.33% | 932 |
| Jul 3, 2026 | 566.80 | 566.80 | 566.80 | 566.80 | 566.80 | - | 2 |
| Jul 2, 2026 | 582.80 | 569.30 | 556.60 | 566.80 | 566.80 | -2.75% | 831 |
| Jul 1, 2026 | 583.90 | 585.00 | 533.80 | 582.80 | 582.80 | -0.19% | 2,661 |
| Jun 30, 2026 | 544.90 | 615.70 | 565.00 | 583.90 | 583.90 | 7.16% | 7,525 |
| Jun 29, 2026 | 515.30 | 580.10 | 515.30 | 544.90 | 544.90 | 5.74% | 22,961 |
| Jun 26, 2026 | 495.00 | 539.80 | 495.00 | 515.30 | 515.30 | -4.56% | 5,832 |
| Jun 25, 2026 | 539.90 | 539.90 | 539.90 | 539.90 | 539.90 | - | 15 |
| Jun 24, 2026 | 539.90 | 539.90 | 539.90 | 539.90 | 539.90 | - | 21 |
| Jun 23, 2026 | 540.00 | 540.10 | 514.00 | 539.90 | 539.90 | -0.02% | 6,816 |
| Jun 22, 2026 | 574.50 | 540.00 | 540.00 | 540.00 | 540.00 | -6.01% | 5,001 |
| Jun 19, 2026 | 613.70 | 613.70 | 568.80 | 574.50 | 574.50 | -5.45% | 4,451 |
| Jun 18, 2026 | 613.80 | 584.10 | 584.10 | 607.60 | 607.60 | -1.01% | 65 |
| Jun 17, 2026 | 643.80 | 614.70 | 584.20 | 613.80 | 613.80 | -4.66% | 11,105 |
| Jun 16, 2026 | 644.40 | 615.30 | 615.30 | 643.80 | 643.80 | -0.09% | 6 |
| Jun 15, 2026 | 644.40 | 644.40 | 644.40 | 644.40 | 644.40 | - | 2 |
| Jun 12, 2026 | 651.00 | 651.00 | 635.80 | 644.40 | 644.40 | 2.14% | 2,741 |
| Jun 11, 2026 | 594.30 | 651.00 | 651.00 | 630.90 | 630.90 | 6.16% | 200 |
| Jun 10, 2026 | 594.30 | 594.30 | 594.30 | 594.30 | 594.30 | - | 4 |
| Jun 9, 2026 | 587.80 | 617.10 | 587.00 | 594.30 | 594.30 | 1.11% | 5,590 |
| Jun 8, 2026 | 585.80 | 613.60 | 585.80 | 587.80 | 587.80 | -2.00% | 1,118 |
| Jun 5, 2026 | 616.80 | 616.80 | 587.80 | 599.80 | 599.80 | -2.76% | 6,896 |
| Jun 4, 2026 | 620.10 | 630.00 | 558.10 | 616.80 | 616.80 | -0.53% | 20,874 |
| Jun 3, 2026 | 633.40 | 651.00 | 615.00 | 620.10 | 620.10 | -2.10% | 12,594 |
| Jun 2, 2026 | 648.90 | 634.50 | 584.00 | 633.40 | 633.40 | -2.39% | 1,534 |
| Jun 1, 2026 | 653.40 | 653.40 | 627.40 | 648.90 | 648.90 | -0.69% | 6,866 |
| May 29, 2026 | 653.40 | 653.40 | 653.40 | 653.40 | 653.40 | - | 16 |
| May 28, 2026 | 620.00 | 680.00 | 619.90 | 653.40 | 653.40 | 5.39% | 26,265 |
| May 27, 2026 | 607.40 | 636.40 | 607.20 | 620.00 | 620.00 | -0.31% | 7,658 |
| May 26, 2026 | 595.00 | 680.00 | 595.00 | 621.90 | 621.90 | 2.44% | 42,175 |
| May 25, 2026 | 581.50 | 618.00 | 588.00 | 607.10 | 607.10 | 4.40% | 30,187 |
| May 20, 2026 | 579.20 | 581.50 | 581.50 | 581.50 | 581.50 | 0.40% | 555 |