Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel · Delayed Price · Currency is ILS · Price in ILA 622.30
-27.90 (-4.29%)
May 15, 2026, 1:44 PM IDT
TLV:KARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 650.20 | 650.20 | 594.90 | 622.30 | 622.30 | -4.29% | 21,105 |
| May 14, 2026 | 640.00 | 672.20 | 620.00 | 650.20 | 650.20 | 1.59% | 33,672 |
| May 13, 2026 | 659.30 | 659.30 | 633.70 | 640.00 | 640.00 | -2.93% | 103,982 |
| May 12, 2026 | 688.00 | 688.00 | 653.20 | 659.30 | 659.30 | -4.17% | 48,933 |
| May 11, 2026 | 708.50 | 708.50 | 667.20 | 688.00 | 688.00 | -2.89% | 83,124 |
| May 8, 2026 | 656.60 | 720.00 | 655.30 | 708.50 | 708.50 | 7.90% | 116,992 |
| May 7, 2026 | 647.60 | 659.90 | 645.90 | 656.60 | 656.60 | 1.39% | 670,231 |
| May 6, 2026 | 632.80 | 655.00 | 627.90 | 647.60 | 647.60 | 2.34% | 62,869 |
| May 5, 2026 | 642.20 | 649.90 | 620.00 | 632.80 | 632.80 | -1.46% | 57,978 |
| May 4, 2026 | 629.00 | 649.70 | 629.00 | 642.20 | 642.20 | 1.77% | 227,381 |
| May 1, 2026 | 600.00 | 634.50 | 600.00 | 631.00 | 631.00 | 5.17% | 17,273 |
| Apr 30, 2026 | 587.50 | 605.00 | 587.10 | 600.00 | 600.00 | 2.13% | 26,699 |
| Apr 29, 2026 | 552.00 | 597.20 | 552.00 | 587.50 | 587.50 | 6.43% | 27,691 |
| Apr 28, 2026 | 560.90 | 579.80 | 546.00 | 552.00 | 552.00 | -1.59% | 196,868 |
| Apr 27, 2026 | 600.60 | 604.00 | 555.00 | 560.90 | 560.90 | -6.61% | 107,707 |
| Apr 24, 2026 | 615.70 | 633.00 | 588.00 | 600.60 | 600.60 | -2.45% | 18,103 |
| Apr 23, 2026 | 604.70 | 620.90 | 604.70 | 615.70 | 615.70 | 1.82% | 9,008 |
| Apr 20, 2026 | 589.90 | 622.00 | 575.50 | 604.70 | 604.70 | 2.51% | 36,743 |
| Apr 17, 2026 | 538.10 | 600.00 | 538.10 | 589.90 | 589.90 | 6.81% | 51,783 |
| Apr 16, 2026 | 538.10 | 555.80 | 538.10 | 552.30 | 552.30 | 2.64% | 18,258 |
| Apr 15, 2026 | 558.00 | 558.00 | 525.00 | 538.10 | 538.10 | -3.57% | 18,362 |
| Apr 14, 2026 | 558.10 | 574.90 | 544.40 | 558.00 | 558.00 | -0.02% | 15,776 |
| Apr 13, 2026 | 565.10 | 567.90 | 545.00 | 558.10 | 558.10 | -1.24% | 15,705 |
| Apr 10, 2026 | 544.70 | 587.50 | 543.00 | 565.10 | 565.10 | 3.75% | 24,304 |
| Apr 9, 2026 | 553.00 | 559.10 | 531.80 | 544.70 | 544.70 | -1.50% | 19,519 |
| Apr 6, 2026 | 571.20 | 571.20 | 540.10 | 553.00 | 553.00 | -3.19% | 9,291 |
| Apr 3, 2026 | 551.30 | 578.00 | 551.30 | 571.20 | 571.20 | 3.61% | 6,956 |
| Mar 31, 2026 | 519.80 | 561.80 | 519.80 | 551.30 | 551.30 | 6.06% | 17,244 |
| Mar 30, 2026 | 540.10 | 540.10 | 513.90 | 519.80 | 519.80 | -3.76% | 26,962 |
| Mar 27, 2026 | 551.00 | 569.90 | 500.00 | 540.10 | 540.10 | -4.74% | 17,858 |
| Mar 26, 2026 | 563.10 | 593.50 | 549.00 | 567.00 | 550.96 | 0.69% | 8,255 |
| Mar 25, 2026 | 595.00 | 595.00 | 546.40 | 563.10 | 547.17 | 1.02% | 7,897 |
| Mar 24, 2026 | 594.90 | 594.90 | 545.60 | 557.40 | 541.63 | -3.36% | 7,714 |
| Mar 23, 2026 | 580.30 | 586.20 | 572.50 | 576.80 | 560.48 | -0.60% | 11,917 |
| Mar 20, 2026 | 560.50 | 589.80 | 560.50 | 580.30 | 563.88 | 3.53% | 6,903 |
| Mar 19, 2026 | 582.00 | 582.00 | 559.90 | 560.50 | 544.64 | -3.69% | 109,959 |
| Mar 18, 2026 | 566.30 | 595.00 | 556.40 | 582.00 | 565.53 | 2.77% | 86,389 |
| Mar 17, 2026 | 553.40 | 587.70 | 546.10 | 566.30 | 550.28 | 2.33% | 23,904 |
| Mar 16, 2026 | 568.10 | 568.10 | 542.00 | 553.40 | 537.74 | -2.59% | 88,527 |
| Mar 13, 2026 | 571.80 | 582.10 | 548.00 | 568.10 | 552.03 | -0.65% | 15,207 |
| Mar 12, 2026 | 584.90 | 589.70 | 563.30 | 571.80 | 555.62 | -2.24% | 21,399 |
| Mar 11, 2026 | 594.90 | 594.90 | 580.00 | 584.90 | 568.35 | -1.68% | 6,596 |
| Mar 10, 2026 | 594.90 | 604.40 | 587.00 | 594.90 | 578.07 | - | 17,595 |
| Mar 9, 2026 | 614.00 | 614.00 | 590.00 | 594.90 | 578.07 | -3.27% | 19,754 |
| Mar 6, 2026 | 618.80 | 618.80 | 605.90 | 615.00 | 597.60 | -0.61% | 19,466 |
| Mar 5, 2026 | 571.60 | 623.90 | 571.60 | 618.80 | 601.29 | 8.26% | 53,485 |
| Mar 4, 2026 | 571.00 | 581.70 | 559.90 | 571.60 | 555.43 | 0.11% | 25,888 |
| Mar 2, 2026 | 513.30 | 585.00 | 513.30 | 571.00 | 554.85 | 11.24% | 212,334 |
| Feb 27, 2026 | 497.80 | 525.70 | 495.50 | 513.30 | 498.78 | 3.11% | 11,867 |
| Feb 26, 2026 | 509.70 | 515.80 | 487.00 | 497.80 | 483.72 | -2.33% | 32,028 |