Kardan Israel Ltd (TLV:KRDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 568.00
+5.60 (1.00%)
Jan 8, 2026, 12:15 PM IDT
Kardan Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 552.10 | 575.00 | 552.10 | 573.80 | - | 3.93% | 53,331 |
| Jan 6, 2026 | 528.00 | 570.00 | 527.90 | 552.10 | 552.10 | 4.98% | 456,990 |
| Jan 5, 2026 | 500.50 | 532.00 | 500.50 | 525.90 | 525.90 | 5.07% | 67,258 |
| Jan 1, 2026 | 466.30 | 507.50 | 466.30 | 500.50 | 500.50 | 7.33% | 83,452 |
| Dec 31, 2025 | 446.50 | 469.10 | 446.50 | 466.30 | 466.30 | 4.43% | 212,891 |
| Dec 30, 2025 | 440.40 | 462.90 | 440.40 | 446.50 | 446.50 | 1.39% | 33,050 |
| Dec 29, 2025 | 438.70 | 450.10 | 438.70 | 440.40 | 440.40 | 0.39% | 58,694 |
| Dec 28, 2025 | 451.40 | 463.70 | 431.00 | 438.70 | 438.70 | -2.81% | 9,328 |
| Dec 25, 2025 | 457.60 | 458.00 | 443.00 | 451.40 | 451.40 | -1.35% | 57,368 |
| Dec 24, 2025 | 453.00 | 462.00 | 453.00 | 457.60 | 457.60 | 1.02% | 8,516 |
| Dec 23, 2025 | 458.10 | 463.80 | 452.90 | 453.00 | 453.00 | -1.11% | 70,073 |
| Dec 22, 2025 | 454.30 | 460.70 | 445.00 | 458.10 | 458.10 | 0.84% | 140,742 |
| Dec 21, 2025 | 452.00 | 456.90 | 449.00 | 454.30 | 454.30 | 1.18% | 17,837 |
| Dec 18, 2025 | 443.10 | 452.00 | 443.10 | 449.00 | 449.00 | 1.33% | 28,949 |
| Dec 17, 2025 | 424.50 | 452.00 | 423.40 | 443.10 | 443.10 | 4.38% | 54,336 |
| Dec 16, 2025 | 435.00 | 435.00 | 420.10 | 424.50 | 424.50 | -2.41% | 15,150 |
| Dec 15, 2025 | 434.70 | 435.40 | 432.40 | 435.00 | 435.00 | 0.07% | 11,499 |
| Dec 14, 2025 | 444.60 | 444.60 | 427.20 | 434.70 | 434.70 | -2.23% | 13,293 |
| Dec 11, 2025 | 440.10 | 450.10 | 435.10 | 444.60 | 444.60 | 1.02% | 28,097 |
| Dec 10, 2025 | 448.70 | 448.40 | 440.00 | 440.10 | 440.10 | -1.92% | 76,004 |
| Dec 9, 2025 | 445.00 | 453.00 | 438.50 | 448.70 | 448.70 | 0.34% | 42,397 |
| Dec 8, 2025 | 447.80 | 449.00 | 432.90 | 447.20 | 447.20 | -0.13% | 23,627 |
| Dec 7, 2025 | 422.00 | 454.90 | 422.00 | 447.80 | 447.80 | 1.34% | 3,892 |
| Dec 4, 2025 | 452.10 | 450.20 | 433.00 | 441.90 | 441.90 | -2.26% | 4,366 |
| Dec 3, 2025 | 444.50 | 453.50 | 442.20 | 452.10 | 452.10 | 1.71% | 29,071 |
| Dec 2, 2025 | 446.60 | 456.50 | 435.60 | 444.50 | 444.50 | -0.49% | 11,436 |
| Dec 1, 2025 | 438.50 | 450.00 | 438.30 | 446.70 | 446.70 | 1.87% | 28,166 |
| Nov 30, 2025 | 445.30 | 445.40 | 433.00 | 438.50 | 438.50 | -1.53% | 27,065 |
| Nov 27, 2025 | 448.60 | 448.60 | 430.40 | 445.30 | 445.30 | -0.74% | 13,471 |
| Nov 26, 2025 | 450.70 | 457.80 | 445.00 | 448.60 | 448.60 | -0.47% | 4,414 |
| Nov 25, 2025 | 440.60 | 458.90 | 440.60 | 450.70 | 450.70 | 2.29% | 5,493 |
| Nov 24, 2025 | 430.80 | 459.90 | 430.80 | 440.60 | 440.60 | 2.27% | 70,097 |
| Nov 23, 2025 | 441.20 | 441.20 | 425.90 | 430.80 | 430.80 | -2.36% | 9,799 |
| Nov 20, 2025 | 442.40 | 445.00 | 440.00 | 441.20 | 441.20 | -0.27% | 13,376 |
| Nov 19, 2025 | 440.50 | 450.00 | 438.60 | 442.40 | 442.40 | 0.50% | 4,558 |
| Nov 18, 2025 | 451.40 | 451.40 | 433.40 | 440.20 | 440.20 | -2.48% | 9,049 |
| Nov 17, 2025 | 453.30 | 459.00 | 445.10 | 451.40 | 451.40 | -0.42% | 14,033 |
| Nov 16, 2025 | 443.20 | 457.80 | 443.20 | 453.30 | 453.30 | 2.28% | 2,898 |
| Nov 13, 2025 | 461.50 | 461.50 | 440.00 | 443.20 | 443.20 | 0.82% | 9,249 |
| Nov 12, 2025 | 444.60 | 444.60 | 437.00 | 439.60 | 439.60 | -1.12% | 14,541 |
| Nov 11, 2025 | 444.40 | 456.10 | 439.30 | 444.60 | 444.60 | 0.05% | 57,587 |
| Nov 10, 2025 | 429.00 | 449.90 | 436.80 | 444.40 | 444.40 | 3.59% | 104,623 |
| Nov 9, 2025 | 444.20 | 449.90 | 412.30 | 429.00 | 429.00 | -3.42% | 15,346 |
| Nov 6, 2025 | 446.80 | 449.70 | 439.20 | 444.20 | 444.20 | -0.58% | 103,534 |
| Nov 5, 2025 | 448.20 | 450.30 | 445.00 | 446.80 | 446.80 | -0.29% | 3,423 |
| Nov 4, 2025 | 465.10 | 465.10 | 442.30 | 448.10 | 448.10 | 0.63% | 14,445 |
| Nov 3, 2025 | 456.10 | 463.50 | 440.00 | 445.30 | 445.30 | -2.37% | 14,646 |
| Nov 2, 2025 | 458.00 | 459.00 | 454.60 | 456.10 | 456.10 | -0.55% | 3,174 |
| Oct 30, 2025 | 445.00 | 459.00 | 445.00 | 458.60 | 458.60 | 0.46% | 5,500 |
| Oct 29, 2025 | 452.70 | 462.00 | 450.00 | 456.50 | 456.50 | 0.84% | 17,897 |