Blender Financial Technologies (TLV:BLND)
Israel · Delayed Price · Currency is ILS · Price in ILA 607.10
+25.60 (4.40%)
May 25, 2026, 5:24 PM IDT
TLV:BLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 579.20 | 581.50 | 581.50 | 581.50 | 581.50 | 0.40% | 555 |
| May 19, 2026 | 579.20 | 579.20 | 579.20 | 579.20 | 579.20 | - | 1,500 |
| May 18, 2026 | 576.10 | 583.00 | 575.00 | 579.20 | 579.20 | 0.03% | 853 |
| May 15, 2026 | 579.00 | 578.90 | 578.90 | 579.00 | 579.00 | - | 4 |
| May 14, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 40 |
| May 13, 2026 | 585.00 | 580.00 | 564.00 | 579.00 | 579.00 | -1.03% | 2,072 |
| May 12, 2026 | 613.80 | 613.80 | 585.00 | 585.00 | 585.00 | -4.21% | 7,902 |
| May 11, 2026 | 637.60 | 610.70 | 610.70 | 610.70 | 610.70 | -4.22% | 404 |
| May 8, 2026 | 654.90 | 654.90 | 624.20 | 637.60 | 637.60 | -2.64% | 433 |
| May 7, 2026 | 657.70 | 655.00 | 649.00 | 654.90 | 654.90 | -0.43% | 7,202 |
| May 4, 2026 | 665.00 | 666.00 | 649.50 | 657.70 | 657.70 | -1.10% | 3,409 |
| May 1, 2026 | 680.90 | 665.00 | 665.00 | 665.00 | 665.00 | -2.34% | 3,542 |
| Apr 30, 2026 | 639.60 | 688.00 | 639.60 | 680.90 | 680.90 | 6.99% | 5,128 |
| Apr 29, 2026 | 610.20 | 671.20 | 605.50 | 636.40 | 636.40 | 4.29% | 5,482 |
| Apr 27, 2026 | 602.30 | 621.00 | 602.20 | 610.20 | 610.20 | 3.67% | 1,764 |
| Apr 24, 2026 | 590.00 | 593.00 | 565.20 | 588.60 | 588.60 | -0.24% | 4,561 |
| Apr 23, 2026 | 621.30 | 621.30 | 575.10 | 590.00 | 590.00 | -5.04% | 11,630 |
| Apr 20, 2026 | 650.70 | 621.30 | 621.30 | 621.30 | 621.30 | -4.52% | 670 |
| Apr 17, 2026 | 666.30 | 650.70 | 650.70 | 650.70 | 650.70 | -2.34% | 650 |
| Apr 16, 2026 | 676.20 | 676.20 | 651.00 | 666.30 | 666.30 | 0.83% | 5,842 |
| Apr 15, 2026 | 662.00 | 662.00 | 660.60 | 660.80 | 660.80 | 0.03% | 1,133 |
| Apr 14, 2026 | 654.80 | 670.00 | 654.10 | 660.60 | 660.60 | 0.89% | 1,850 |
| Apr 10, 2026 | 631.70 | 661.20 | 631.00 | 654.80 | 654.80 | 4.17% | 3,476 |
| Apr 9, 2026 | 755.00 | 755.00 | 617.80 | 628.60 | 628.60 | -8.42% | 9,118 |
| Apr 6, 2026 | 658.40 | 689.90 | 658.30 | 686.40 | 686.40 | -0.41% | 7,283 |
| Apr 3, 2026 | 661.50 | 715.10 | 631.30 | 689.20 | 689.20 | 9.40% | 19,705 |
| Mar 31, 2026 | 629.60 | 630.00 | 630.00 | 630.00 | 630.00 | 0.06% | 1,500 |
| Mar 26, 2026 | 641.40 | 629.60 | 629.60 | 629.60 | 629.60 | -1.84% | 1,554 |
| Mar 25, 2026 | 677.80 | 662.00 | 634.30 | 641.40 | 641.40 | -5.37% | 6,339 |
| Mar 24, 2026 | 673.40 | 702.80 | 673.00 | 677.80 | 677.80 | 0.65% | 3,948 |
| Mar 23, 2026 | 676.00 | 676.00 | 660.20 | 673.40 | 673.40 | 0.85% | 3,527 |
| Mar 20, 2026 | 645.00 | 709.50 | 645.00 | 667.70 | 667.70 | 3.52% | 2,700 |
| Mar 19, 2026 | 643.00 | 645.00 | 644.90 | 645.00 | 645.00 | 0.31% | 11,000 |
| Mar 18, 2026 | 633.00 | 645.00 | 632.00 | 643.00 | 643.00 | 1.58% | 4,500 |
| Mar 17, 2026 | 648.10 | 633.00 | 633.00 | 633.00 | 633.00 | -2.33% | 408 |
| Mar 12, 2026 | 653.70 | 653.70 | 623.10 | 648.10 | 648.10 | -0.86% | 1,200 |
| Mar 10, 2026 | 653.80 | 622.10 | 622.10 | 653.70 | 653.70 | -0.02% | 1 |
| Mar 9, 2026 | 660.00 | 660.00 | 644.60 | 653.80 | 653.80 | 1.36% | 1,670 |
| Mar 5, 2026 | 645.00 | 660.00 | 644.90 | 645.00 | 645.00 | - | 5,508 |
| Mar 4, 2026 | 644.70 | 645.00 | 645.00 | 645.00 | 645.00 | 0.05% | 2,200 |
| Mar 2, 2026 | 643.60 | 645.00 | 643.60 | 644.70 | 644.70 | 0.17% | 3,000 |
| Feb 27, 2026 | 643.00 | 645.00 | 645.00 | 643.60 | 643.60 | 0.09% | 100 |
| Feb 24, 2026 | 643.10 | 643.10 | 643.00 | 643.00 | 643.00 | 0.27% | 2,552 |
| Feb 23, 2026 | 655.00 | 658.10 | 638.00 | 641.30 | 641.30 | -0.26% | 10,958 |
| Feb 20, 2026 | 659.20 | 664.00 | 617.50 | 643.00 | 643.00 | -2.46% | 5,957 |
| Feb 19, 2026 | 650.50 | 700.00 | 635.30 | 659.20 | 659.20 | 1.34% | 12,603 |
| Feb 18, 2026 | 641.10 | 660.00 | 640.00 | 650.50 | 650.50 | 1.47% | 5,420 |
| Feb 17, 2026 | 645.60 | 645.60 | 640.00 | 641.10 | 641.10 | -0.70% | 508 |
| Feb 16, 2026 | 643.10 | 660.00 | 645.00 | 645.60 | 645.60 | 0.39% | 4,155 |
| Feb 13, 2026 | 638.20 | 655.00 | 635.50 | 643.10 | 643.10 | 0.77% | 900 |