Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 878.00
+38.00 (4.52%)
Jan 1, 2026, 5:28 PM IDT
Lahav LR Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 852.00 | 882.00 | 840.00 | 877.00 | - | 4.40% | 96,630 |
| Dec 31, 2025 | 852.10 | 852.10 | 835.00 | 840.00 | 840.00 | -1.42% | 937,729 |
| Dec 30, 2025 | 818.80 | 852.10 | 814.10 | 852.10 | 852.10 | 4.07% | 711,560 |
| Dec 29, 2025 | 820.30 | 838.00 | 807.10 | 818.80 | 818.80 | -0.18% | 99,916 |
| Dec 28, 2025 | 815.00 | 831.30 | 810.00 | 820.30 | 820.30 | 0.65% | 1,476,544 |
| Dec 25, 2025 | 836.00 | 836.00 | 811.00 | 815.00 | 815.00 | -1.37% | 59,126 |
| Dec 24, 2025 | 813.90 | 832.80 | 813.90 | 826.30 | 826.30 | 1.52% | 122,108 |
| Dec 23, 2025 | 820.90 | 821.00 | 806.10 | 813.90 | 813.90 | -0.85% | 102,419 |
| Dec 22, 2025 | 816.20 | 830.00 | 816.20 | 820.90 | 820.90 | 1.37% | 124,829 |
| Dec 21, 2025 | 790.00 | 815.00 | 790.00 | 809.80 | 809.80 | 4.32% | 150,002 |
| Dec 18, 2025 | 780.20 | 785.00 | 774.00 | 776.30 | 776.30 | -0.50% | 112,713 |
| Dec 17, 2025 | 765.80 | 787.00 | 764.00 | 780.20 | 780.20 | 1.88% | 153,287 |
| Dec 16, 2025 | 756.90 | 773.40 | 756.10 | 765.80 | 765.80 | -0.64% | 149,542 |
| Dec 15, 2025 | 772.90 | 773.40 | 760.00 | 770.70 | 770.70 | 0.53% | 89,522 |
| Dec 14, 2025 | 773.80 | 773.80 | 762.00 | 766.60 | 766.60 | -0.93% | 26,330 |
| Dec 11, 2025 | 745.50 | 774.00 | 740.00 | 773.80 | 773.80 | 3.80% | 182,665 |
| Dec 10, 2025 | 746.40 | 746.40 | 733.00 | 745.50 | 745.50 | -0.12% | 277,689 |
| Dec 9, 2025 | 744.50 | 750.00 | 738.00 | 746.40 | 746.40 | -0.05% | 190,423 |
| Dec 8, 2025 | 748.80 | 748.80 | 720.20 | 746.80 | 746.80 | 1.61% | 157,661 |
| Dec 7, 2025 | 736.00 | 759.10 | 733.20 | 735.00 | 735.00 | 1.25% | 106,536 |
| Dec 4, 2025 | 714.90 | 729.00 | 714.90 | 725.90 | 725.90 | 1.54% | 818,441 |
| Dec 3, 2025 | 715.20 | 736.60 | 710.00 | 714.90 | 714.90 | -0.04% | 244,870 |
| Dec 2, 2025 | 715.20 | 715.20 | 703.90 | 715.20 | 715.20 | - | 576,663 |
| Dec 1, 2025 | 720.00 | 725.90 | 711.00 | 715.20 | 715.20 | -1.47% | 105,592 |
| Nov 30, 2025 | 696.00 | 729.10 | 696.00 | 725.90 | 725.90 | 4.28% | 493,044 |
| Nov 27, 2025 | 691.70 | 722.50 | 690.90 | 696.10 | 696.10 | 0.64% | 149,199 |
| Nov 26, 2025 | 666.00 | 694.30 | 666.00 | 691.70 | 691.70 | 7.29% | 772,245 |
| Nov 25, 2025 | 647.70 | 655.00 | 635.00 | 644.70 | 644.70 | -0.46% | 43,340 |
| Nov 24, 2025 | 649.90 | 650.00 | 633.60 | 647.70 | 647.70 | -0.12% | 80,514 |
| Nov 23, 2025 | 651.50 | 651.50 | 643.90 | 648.50 | 648.50 | -0.46% | 8,355 |
| Nov 20, 2025 | 658.00 | 658.00 | 642.00 | 651.50 | 651.50 | -0.17% | 28,787 |
| Nov 19, 2025 | 650.80 | 660.00 | 647.20 | 652.60 | 652.60 | 0.28% | 43,975 |
| Nov 18, 2025 | 654.00 | 654.00 | 639.00 | 650.80 | 650.80 | -0.72% | 80,833 |
| Nov 17, 2025 | 657.30 | 666.60 | 641.00 | 655.50 | 655.50 | -0.27% | 78,320 |
| Nov 16, 2025 | 661.00 | 661.00 | 650.90 | 657.30 | 657.30 | -0.41% | 12,522 |
| Nov 13, 2025 | 663.00 | 663.00 | 651.10 | 660.00 | 660.00 | -0.41% | 54,788 |
| Nov 12, 2025 | 647.70 | 663.70 | 647.70 | 662.70 | 662.70 | 2.32% | 90,711 |
| Nov 11, 2025 | 654.90 | 655.00 | 645.00 | 647.70 | 647.70 | -0.69% | 55,535 |
| Nov 10, 2025 | 632.80 | 652.50 | 632.80 | 652.20 | 652.20 | 3.07% | 127,137 |
| Nov 9, 2025 | 629.40 | 643.40 | 623.00 | 632.80 | 632.80 | 0.54% | 46,722 |
| Nov 6, 2025 | 662.00 | 668.60 | 629.40 | 629.40 | 629.40 | -4.92% | 474,375 |
| Nov 5, 2025 | 661.00 | 667.00 | 659.10 | 662.00 | 662.00 | 0.15% | 94,767 |
| Nov 4, 2025 | 655.00 | 664.40 | 650.10 | 661.00 | 661.00 | 0.99% | 81,597 |
| Nov 3, 2025 | 637.70 | 655.90 | 637.70 | 654.50 | 654.50 | 2.63% | 86,262 |
| Nov 2, 2025 | 629.00 | 638.00 | 629.00 | 637.70 | 637.70 | 1.38% | 53,215 |
| Oct 30, 2025 | 626.50 | 629.00 | 611.60 | 629.00 | 629.00 | 0.40% | 184,666 |
| Oct 29, 2025 | 630.00 | 635.80 | 611.00 | 626.50 | 626.50 | 0.71% | 90,366 |
| Oct 28, 2025 | 628.00 | 628.60 | 613.00 | 622.10 | 622.10 | -0.24% | 54,588 |
| Oct 27, 2025 | 594.90 | 638.00 | 594.90 | 623.60 | 623.60 | 4.82% | 147,835 |
| Oct 26, 2025 | 591.90 | 610.90 | 586.10 | 594.90 | 594.90 | 1.00% | 80,990 |