Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel · Delayed Price · Currency is ILS · Price in ILA 585.90
-9.50 (-1.60%)
At close: Dec 18, 2025
TLV:KARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 595.40 | 600.00 | 582.30 | 585.90 | 585.90 | -1.60% | 32,097 |
| Dec 17, 2025 | 600.40 | 600.60 | 595.20 | 595.40 | 595.40 | -0.83% | 42,372 |
| Dec 16, 2025 | 581.90 | 615.00 | 581.90 | 600.40 | 600.40 | 3.18% | 55,239 |
| Dec 15, 2025 | 607.30 | 610.00 | 576.00 | 581.90 | 581.90 | -4.18% | 20,383 |
| Dec 14, 2025 | 620.10 | 620.10 | 605.00 | 607.30 | 607.30 | -2.06% | 8,363 |
| Dec 11, 2025 | 626.30 | 629.80 | 610.00 | 620.10 | 620.10 | -0.99% | 19,407 |
| Dec 10, 2025 | 653.60 | 649.40 | 622.00 | 626.30 | 626.30 | -4.18% | 7,825 |
| Dec 9, 2025 | 660.00 | 660.00 | 644.60 | 653.60 | 653.60 | -0.97% | 9,046 |
| Dec 8, 2025 | 653.10 | 672.20 | 648.50 | 660.00 | 660.00 | 1.06% | 15,373 |
| Dec 7, 2025 | 610.00 | 660.00 | 610.00 | 653.10 | 653.10 | 2.22% | 9,732 |
| Dec 4, 2025 | 649.40 | 649.40 | 634.90 | 638.90 | 638.90 | -1.62% | 12,891 |
| Dec 3, 2025 | 613.10 | 650.00 | 613.10 | 649.40 | 649.40 | 5.92% | 50,288 |
| Dec 2, 2025 | 619.60 | 619.60 | 609.30 | 613.10 | 613.10 | -1.05% | 7,746 |
| Dec 1, 2025 | 641.10 | 629.60 | 614.20 | 619.60 | 619.60 | -3.35% | 8,454 |
| Nov 30, 2025 | 640.00 | 643.50 | 634.30 | 641.10 | 641.10 | 3.65% | 12,571 |
| Nov 27, 2025 | 621.10 | 636.90 | 618.00 | 618.50 | 618.50 | -0.42% | 17,032 |
| Nov 26, 2025 | 617.40 | 626.80 | 617.40 | 621.10 | 621.10 | 0.60% | 7,515 |
| Nov 25, 2025 | 613.50 | 623.20 | 613.50 | 617.40 | 617.40 | 0.64% | 4,987 |
| Nov 24, 2025 | 602.70 | 634.90 | 600.00 | 613.50 | 613.50 | 1.79% | 34,299 |
| Nov 23, 2025 | 610.60 | 610.60 | 601.20 | 602.70 | 602.70 | -1.29% | 8,852 |
| Nov 20, 2025 | 638.90 | 638.90 | 590.00 | 610.60 | 610.60 | -2.54% | 62,855 |
| Nov 19, 2025 | 631.10 | 631.70 | 626.00 | 626.50 | 626.50 | -0.73% | 27,681 |
| Nov 18, 2025 | 660.10 | 660.20 | 630.00 | 631.10 | 631.10 | -4.39% | 18,954 |
| Nov 17, 2025 | 688.00 | 699.70 | 650.00 | 660.10 | 660.10 | -4.06% | 15,545 |
| Nov 16, 2025 | 706.30 | 707.00 | 676.70 | 688.00 | 688.00 | -2.59% | 6,556 |
| Nov 13, 2025 | 688.00 | 708.00 | 665.70 | 706.30 | 706.30 | 6.53% | 22,922 |
| Nov 12, 2025 | 650.90 | 676.00 | 644.00 | 663.00 | 663.00 | 1.86% | 11,522 |
| Nov 11, 2025 | 650.70 | 652.90 | 640.50 | 650.90 | 650.90 | 0.03% | 6,260 |
| Nov 10, 2025 | 625.80 | 660.00 | 625.80 | 650.70 | 650.70 | 3.98% | 11,232 |
| Nov 9, 2025 | 640.00 | 640.00 | 620.00 | 625.80 | 625.80 | -2.22% | 9,870 |
| Nov 6, 2025 | 676.30 | 676.30 | 640.00 | 640.00 | 640.00 | -5.37% | 168,756 |
| Nov 5, 2025 | 691.20 | 691.20 | 671.10 | 676.30 | 676.30 | -2.16% | 11,338 |
| Nov 4, 2025 | 705.80 | 705.80 | 682.00 | 691.20 | 691.20 | -2.07% | 14,906 |
| Nov 3, 2025 | 704.40 | 708.40 | 700.40 | 705.80 | 705.80 | 0.20% | 19,131 |
| Nov 2, 2025 | 704.10 | 708.00 | 698.90 | 704.40 | 704.40 | 0.04% | 9,325 |
| Oct 30, 2025 | 702.40 | 706.00 | 697.90 | 704.10 | 704.10 | 0.24% | 26,404 |
| Oct 29, 2025 | 689.90 | 705.80 | 692.70 | 702.40 | 702.40 | 1.81% | 8,604 |
| Oct 28, 2025 | 681.60 | 692.30 | 681.60 | 689.90 | 689.90 | 1.22% | 39,767 |
| Oct 27, 2025 | 661.10 | 694.00 | 661.00 | 681.60 | 681.60 | 3.10% | 20,919 |
| Oct 26, 2025 | 649.80 | 678.00 | 647.90 | 661.10 | 661.10 | 1.86% | 14,468 |
| Oct 23, 2025 | 644.20 | 660.90 | 639.00 | 649.00 | 649.00 | 0.75% | 45,419 |
| Oct 22, 2025 | 658.50 | 681.20 | 636.70 | 644.20 | 644.20 | -2.17% | 19,015 |
| Oct 21, 2025 | 671.80 | 685.00 | 640.00 | 658.50 | 658.50 | -1.98% | 24,080 |
| Oct 20, 2025 | 670.70 | 699.70 | 664.90 | 671.80 | 671.80 | 0.16% | 18,736 |
| Oct 19, 2025 | 717.70 | 726.80 | 670.20 | 670.70 | 670.70 | -6.55% | 27,379 |
| Oct 16, 2025 | 718.00 | 718.10 | 702.10 | 717.70 | 717.70 | -0.04% | 42,586 |
| Oct 15, 2025 | 689.50 | 737.60 | 689.50 | 718.00 | 718.00 | 4.21% | 107,433 |
| Oct 12, 2025 | 645.00 | 692.10 | 645.00 | 689.00 | 689.00 | 6.82% | 42,538 |
| Oct 9, 2025 | 667.00 | 667.00 | 623.40 | 645.00 | 645.00 | 5.53% | 50,028 |
| Oct 8, 2025 | 613.20 | 632.40 | 595.00 | 611.20 | 611.20 | -0.33% | 12,842 |