Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 565.60
-17.00 (-2.92%)
Sep 11, 2025, 5:24 PM IDT
Lahav LR Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 600.00 | 600.00 | 557.50 | 565.80 | 565.80 | -2.88% | 135,079 |
| Sep 10, 2025 | 586.30 | 586.30 | 580.00 | 582.60 | 582.60 | -0.63% | 45,792 |
| Sep 9, 2025 | 591.50 | 592.30 | 583.90 | 586.30 | 586.30 | -0.88% | 38,089 |
| Sep 8, 2025 | 597.10 | 597.10 | 590.00 | 591.50 | 591.50 | -0.94% | 23,701 |
| Sep 7, 2025 | 597.30 | 599.90 | 591.00 | 597.10 | 597.10 | -0.03% | 26,526 |
| Sep 4, 2025 | 599.90 | 599.90 | 589.90 | 597.30 | 597.30 | 1.41% | 33,140 |
| Sep 3, 2025 | 594.90 | 594.90 | 585.00 | 589.00 | 589.00 | -0.99% | 25,687 |
| Sep 2, 2025 | 597.00 | 599.40 | 591.00 | 594.90 | 594.90 | -1.06% | 26,079 |
| Sep 1, 2025 | 588.90 | 602.00 | 588.90 | 601.30 | 601.30 | 2.11% | 125,121 |
| Aug 31, 2025 | 586.40 | 593.90 | 580.00 | 588.90 | 588.90 | 0.43% | 18,483 |
| Aug 28, 2025 | 593.80 | 593.80 | 571.00 | 586.40 | 586.40 | -1.25% | 106,287 |
| Aug 27, 2025 | 596.00 | 602.00 | 583.20 | 593.80 | 593.80 | -0.54% | 54,916 |
| Aug 26, 2025 | 600.10 | 600.10 | 586.60 | 597.00 | 597.00 | -0.52% | 66,292 |
| Aug 25, 2025 | 603.80 | 603.80 | 599.90 | 600.10 | 600.10 | -0.61% | 14,771 |
| Aug 24, 2025 | 607.80 | 607.80 | 602.00 | 603.80 | 603.80 | -0.66% | 30,791 |
| Aug 21, 2025 | 609.70 | 609.70 | 607.00 | 607.80 | 607.80 | -0.31% | 42,712 |
| Aug 20, 2025 | 613.50 | 613.50 | 607.10 | 609.70 | 609.70 | -0.62% | 24,261 |
| Aug 19, 2025 | 614.10 | 614.10 | 609.10 | 613.50 | 613.50 | -0.10% | 75,394 |
| Aug 18, 2025 | 623.50 | 623.50 | 610.00 | 614.10 | 614.10 | -1.41% | 32,507 |
| Aug 17, 2025 | 613.20 | 623.50 | 613.00 | 622.90 | 622.90 | 1.58% | 43,849 |
| Aug 14, 2025 | 595.90 | 622.00 | 595.90 | 613.20 | 613.20 | 2.90% | 101,953 |
| Aug 13, 2025 | 582.70 | 605.70 | 582.70 | 595.90 | 595.90 | 2.27% | 39,332 |
| Aug 12, 2025 | 615.00 | 615.00 | 579.00 | 582.70 | 582.70 | -1.22% | 31,308 |
| Aug 11, 2025 | 595.60 | 605.00 | 584.70 | 589.90 | 589.90 | -0.96% | 57,275 |
| Aug 10, 2025 | 586.70 | 614.90 | 586.70 | 595.60 | 595.60 | 1.52% | 28,122 |
| Aug 7, 2025 | 596.00 | 603.80 | 586.70 | 586.70 | 586.70 | -1.56% | 165,978 |
| Aug 6, 2025 | 605.00 | 605.00 | 569.40 | 596.00 | 596.00 | -0.85% | 102,391 |
| 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 |