Blender Financial Technologies (TLV:BLND)
Israel · Delayed Price · Currency is ILS · Price in ILA 540.00
+49.30 (10.05%)
Aug 24, 2026, 12:45 PM IDT
TLV:BLND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 502.20 | 585.00 | 498.10 | 540.00 | - | 10.05% | 32,136 |
| Aug 21, 2026 | 496.20 | 498.00 | 489.00 | 490.70 | 490.70 | -1.11% | 16,347 |
| Aug 20, 2026 | 496.20 | 496.20 | 496.20 | 496.20 | 496.20 | - | 3 |
| Aug 19, 2026 | 496.50 | 457.20 | 457.20 | 496.20 | 496.20 | -0.06% | 3 |
| Aug 18, 2026 | 494.50 | 497.90 | 486.30 | 496.50 | 496.50 | 0.40% | 2,866 |
| Aug 17, 2026 | 481.20 | 510.00 | 450.00 | 494.50 | 494.50 | 2.76% | 45,327 |
| Aug 14, 2026 | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | - | 5 |
| Aug 13, 2026 | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | - | 55 |
| Aug 12, 2026 | 470.10 | 481.20 | 470.10 | 481.20 | 481.20 | -0.02% | 109 |
| Aug 11, 2026 | 485.10 | 485.10 | 480.00 | 481.30 | 481.30 | -0.78% | 4,178 |
| Aug 10, 2026 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | - | 12 |
| Aug 7, 2026 | 497.00 | 497.00 | 470.00 | 485.10 | 485.10 | -2.39% | 892 |
| Aug 6, 2026 | 486.30 | 497.00 | 497.00 | 497.00 | 497.00 | 2.20% | 5,986 |
| Aug 5, 2026 | 476.10 | 487.10 | 476.10 | 486.30 | 486.30 | 2.14% | 1,465 |
| Aug 4, 2026 | 475.10 | 505.00 | 470.00 | 476.10 | 476.10 | 0.21% | 38,149 |
| Aug 3, 2026 | 480.10 | 475.10 | 475.10 | 475.10 | 475.10 | -1.04% | 502 |
| 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 |