Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 593.90
-7.20 (-1.20%)
Aug 6, 2025, 2:41 PM IDT
Lahav LR Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 619.10 | 623.50 | 571.10 | 601.10 | 601.10 | -2.50% | 160,198 |
| Aug 4, 2025 | 622.00 | 622.00 | 607.20 | 616.50 | 616.50 | -1.12% | 42,583 |
| Jul 31, 2025 | 625.30 | 628.00 | 606.00 | 623.50 | 623.50 | -0.29% | 195,729 |
| Jul 30, 2025 | 633.80 | 641.90 | 610.80 | 625.30 | 625.30 | -1.23% | 121,986 |
| Jul 29, 2025 | 625.00 | 636.00 | 625.00 | 633.10 | 633.10 | 1.15% | 45,620 |
| Jul 28, 2025 | 606.70 | 633.70 | 600.60 | 625.90 | 625.90 | 3.16% | 255,389 |
| Jul 27, 2025 | 619.40 | 619.40 | 600.00 | 606.70 | 606.70 | -2.05% | 59,927 |
| Jul 24, 2025 | 622.50 | 635.00 | 612.00 | 619.40 | 619.40 | -0.50% | 171,250 |
| Jul 23, 2025 | 618.30 | 637.00 | 618.30 | 622.50 | 622.50 | 0.68% | 159,264 |
| Jul 22, 2025 | 605.70 | 624.00 | 605.70 | 618.30 | 618.30 | 2.08% | 228,222 |
| Jul 21, 2025 | 590.00 | 606.60 | 587.90 | 605.70 | 605.70 | 3.79% | 221,975 |
| Jul 20, 2025 | 562.00 | 583.80 | 562.00 | 583.60 | 583.60 | 3.82% | 100,375 |
| Jul 17, 2025 | 548.10 | 565.00 | 548.10 | 562.10 | 562.10 | 2.55% | 116,609 |
| Jul 16, 2025 | 548.70 | 552.00 | 545.00 | 548.10 | 548.10 | -0.11% | 18,998 |
| Jul 15, 2025 | 537.40 | 550.00 | 536.60 | 548.70 | 548.70 | 2.10% | 121,498 |
| Jul 14, 2025 | 535.80 | 540.00 | 532.20 | 537.40 | 537.40 | 0.30% | 35,187 |
| Jul 13, 2025 | 556.90 | 558.00 | 530.10 | 535.80 | 535.80 | -3.79% | 115,346 |
| Jul 10, 2025 | 564.40 | 564.40 | 554.20 | 556.90 | 556.90 | -1.33% | 58,349 |
| Jul 9, 2025 | 559.50 | 582.00 | 559.50 | 564.40 | 564.40 | 0.88% | 238,363 |
| Jul 8, 2025 | 565.80 | 565.80 | 558.10 | 559.50 | 559.50 | -1.11% | 192,317 |
| Jul 7, 2025 | 555.00 | 569.00 | 552.40 | 565.80 | 565.80 | 1.95% | 210,648 |
| Jul 6, 2025 | 550.40 | 555.80 | 539.90 | 555.00 | 555.00 | 0.84% | 74,996 |
| Jul 3, 2025 | 547.40 | 555.90 | 543.40 | 550.40 | 550.40 | 0.55% | 160,439 |
| Jul 2, 2025 | 529.00 | 550.00 | 523.00 | 547.40 | 547.40 | 3.60% | 204,839 |
| Jul 1, 2025 | 519.30 | 529.00 | 515.00 | 528.40 | 528.40 | 1.75% | 122,758 |
| Jun 30, 2025 | 509.30 | 520.00 | 508.20 | 519.30 | 519.30 | 2.16% | 153,473 |
| Jun 29, 2025 | 505.00 | 510.00 | 503.70 | 508.30 | 508.30 | 2.38% | 66,957 |
| Jun 26, 2025 | 496.00 | 502.00 | 492.70 | 496.50 | 496.50 | 0.10% | 36,408 |
| Jun 25, 2025 | 501.80 | 503.00 | 494.00 | 496.00 | 496.00 | -1.16% | 38,738 |
| Jun 24, 2025 | 487.80 | 510.60 | 487.80 | 501.80 | 501.80 | 2.87% | 147,597 |
| Jun 23, 2025 | 502.10 | 502.10 | 484.80 | 487.80 | 487.80 | -2.85% | 39,279 |
| Jun 22, 2025 | 495.00 | 507.70 | 495.00 | 502.10 | 502.10 | 1.64% | 53,148 |
| Jun 19, 2025 | 478.10 | 504.70 | 476.20 | 494.00 | 494.00 | 3.33% | 45,219 |
| Jun 18, 2025 | 504.00 | 504.00 | 470.00 | 478.10 | 478.10 | 3.04% | 88,715 |
| Jun 17, 2025 | 451.00 | 467.90 | 450.00 | 464.00 | 464.00 | 2.88% | 170,452 |
| Jun 16, 2025 | 438.00 | 452.10 | 437.10 | 451.00 | 451.00 | 2.97% | 197,019 |
| Jun 15, 2025 | 442.50 | 444.00 | 431.00 | 438.00 | 438.00 | -1.02% | 210,851 |
| Jun 12, 2025 | 460.90 | 460.90 | 440.10 | 442.50 | 442.50 | -3.99% | 167,340 |
| Jun 11, 2025 | 464.10 | 465.00 | 459.00 | 460.90 | 460.90 | -0.69% | 71,828 |
| Jun 10, 2025 | 467.00 | 470.20 | 461.20 | 464.10 | 464.10 | -0.85% | 88,789 |
| Jun 9, 2025 | 479.60 | 480.00 | 465.00 | 468.10 | 468.10 | -2.40% | 97,893 |
| Jun 8, 2025 | 490.20 | 492.20 | 475.00 | 479.60 | 479.60 | -2.16% | 61,209 |
| Jun 5, 2025 | 492.10 | 498.90 | 488.10 | 490.20 | 490.20 | -0.39% | 21,880 |
| Jun 4, 2025 | 496.90 | 496.90 | 490.00 | 492.10 | 492.10 | -0.97% | 55,721 |
| Jun 3, 2025 | 500.90 | 500.90 | 496.00 | 496.90 | 496.90 | 1.24% | 150,562 |
| May 29, 2025 | 487.20 | 499.90 | 487.20 | 490.80 | 490.80 | 0.74% | 27,265 |
| May 28, 2025 | 488.00 | 488.00 | 483.10 | 487.20 | 487.20 | -0.47% | 18,337 |
| May 27, 2025 | 499.70 | 500.70 | 475.00 | 489.50 | 489.50 | -2.04% | 1,422,364 |
| May 26, 2025 | 487.60 | 506.00 | 487.60 | 499.70 | 499.70 | 2.48% | 113,075 |
| May 25, 2025 | 486.00 | 488.00 | 478.70 | 487.60 | 487.60 | - | 54,934 |