Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,104.00
-17.00 (-1.52%)
Mar 25, 2026, 5:24 PM IDT
Lahav LR Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,121.00 | 1,140.00 | 1,109.00 | 1,115.00 | - | -0.54% | 122,786 |
| Mar 24, 2026 | 1,085.00 | 1,133.00 | 1,060.00 | 1,121.00 | 1,121.00 | 3.32% | 382,155 |
| Mar 23, 2026 | 1,047.00 | 1,101.00 | 1,005.00 | 1,085.00 | 1,085.00 | 3.24% | 446,136 |
| Mar 20, 2026 | 1,040.00 | 1,087.00 | 1,040.00 | 1,051.00 | 1,051.00 | 1.06% | 348,911 |
| Mar 19, 2026 | 1,034.00 | 1,062.00 | 1,015.00 | 1,040.00 | 1,040.00 | 0.58% | 157,567 |
| Mar 18, 2026 | 1,021.00 | 1,038.00 | 1,016.00 | 1,034.00 | 1,034.00 | 1.27% | 155,224 |
| Mar 17, 2026 | 1,000.00 | 1,038.00 | 1,000.00 | 1,021.00 | 1,021.00 | 2.10% | 350,180 |
| Mar 16, 2026 | 1,018.00 | 1,028.00 | 990.10 | 1,000.00 | 1,000.00 | -1.67% | 224,881 |
| Mar 13, 2026 | 978.20 | 1,017.00 | 962.00 | 1,017.00 | 1,017.00 | 3.97% | 121,069 |
| Mar 12, 2026 | 1,003.00 | 1,003.00 | 973.10 | 978.20 | 978.20 | -2.47% | 120,504 |
| Mar 11, 2026 | 1,000.00 | 1,008.00 | 964.60 | 1,003.00 | 1,003.00 | 0.30% | 179,482 |
| Mar 10, 2026 | 1,020.00 | 1,030.00 | 997.20 | 1,000.00 | 1,000.00 | -1.96% | 230,594 |
| Mar 9, 2026 | 1,025.00 | 1,025.00 | 985.10 | 1,020.00 | 1,020.00 | -0.49% | 191,411 |
| Mar 6, 2026 | 1,035.00 | 1,043.00 | 1,014.00 | 1,025.00 | 1,025.00 | -0.97% | 259,686 |
| Mar 5, 2026 | 1,013.00 | 1,036.00 | 1,008.00 | 1,035.00 | 1,035.00 | 2.17% | 299,137 |
| Mar 4, 2026 | 1,021.00 | 1,038.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.78% | 211,232 |
| Mar 2, 2026 | 999.00 | 1,032.00 | 993.80 | 1,021.00 | 1,021.00 | 3.95% | 389,473 |
| Feb 27, 2026 | 971.90 | 999.70 | 966.00 | 982.20 | 982.20 | 1.06% | 353,886 |
| Feb 26, 2026 | 973.80 | 985.00 | 942.00 | 971.90 | 971.90 | -0.20% | 381,026 |
| Feb 25, 2026 | 982.50 | 999.80 | 950.10 | 973.80 | 973.80 | -0.89% | 256,388 |
| Feb 24, 2026 | 1,019.00 | 1,019.00 | 966.90 | 982.50 | 982.50 | -3.58% | 454,867 |
| Feb 23, 2026 | 1,039.00 | 1,045.00 | 1,010.00 | 1,019.00 | 1,019.00 | -1.36% | 660,188 |
| Feb 20, 2026 | 1,029.00 | 1,052.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.67% | 358,926 |
| Feb 19, 2026 | 1,100.00 | 1,107.00 | 1,030.00 | 1,040.00 | 1,040.00 | -6.05% | 862,828 |
| Feb 18, 2026 | 1,153.00 | 1,155.00 | 1,103.00 | 1,107.00 | 1,107.00 | -3.99% | 444,259 |
| Feb 17, 2026 | 1,181.00 | 1,188.00 | 1,145.00 | 1,153.00 | 1,153.00 | -2.37% | 643,767 |
| Feb 16, 2026 | 1,162.00 | 1,192.00 | 1,162.00 | 1,181.00 | 1,181.00 | 1.64% | 747,351 |
| Feb 13, 2026 | 1,170.00 | 1,186.00 | 1,124.00 | 1,162.00 | 1,162.00 | -0.68% | 196,664 |
| Feb 12, 2026 | 1,110.00 | 1,178.00 | 1,110.00 | 1,170.00 | 1,170.00 | 6.95% | 1,078,886 |
| Feb 11, 2026 | 1,093.00 | 1,098.00 | 1,075.00 | 1,094.00 | 1,094.00 | 0.09% | 232,461 |
| Feb 10, 2026 | 1,045.00 | 1,093.00 | 1,045.00 | 1,093.00 | 1,093.00 | 4.59% | 441,035 |
| Feb 9, 2026 | 1,007.00 | 1,058.00 | 1,007.00 | 1,045.00 | 1,045.00 | 3.77% | 378,284 |
| Feb 6, 2026 | 1,011.00 | 1,011.00 | 988.10 | 1,007.00 | 1,007.00 | -0.40% | 123,651 |
| Feb 5, 2026 | 1,008.00 | 1,029.00 | 998.60 | 1,011.00 | 1,011.00 | 0.30% | 765,710 |
| Feb 4, 2026 | 980.00 | 1,024.00 | 972.50 | 1,008.00 | 1,008.00 | 5.44% | 618,916 |
| Feb 3, 2026 | 942.30 | 959.10 | 937.00 | 956.00 | 956.00 | 1.45% | 100,461 |
| Feb 2, 2026 | 954.50 | 954.50 | 926.00 | 942.30 | 942.30 | -0.94% | 122,759 |
| Jan 30, 2026 | 963.00 | 963.00 | 942.50 | 951.20 | 951.20 | -1.23% | 56,287 |
| Jan 29, 2026 | 967.70 | 980.00 | 950.00 | 963.00 | 963.00 | -0.49% | 104,177 |
| Jan 28, 2026 | 967.70 | 978.40 | 951.00 | 967.70 | 967.70 | 0.13% | 729,576 |
| Jan 27, 2026 | 948.80 | 968.00 | 946.00 | 966.40 | 966.40 | 1.85% | 215,727 |
| Jan 26, 2026 | 944.10 | 964.00 | 944.10 | 948.80 | 948.80 | 0.50% | 158,660 |
| Jan 23, 2026 | 948.80 | 953.30 | 937.00 | 944.10 | 944.10 | -0.10% | 445,729 |
| Jan 22, 2026 | 925.00 | 945.80 | 923.00 | 945.00 | 945.00 | 3.38% | 411,705 |
| Jan 21, 2026 | 950.00 | 960.00 | 912.00 | 914.10 | 914.10 | -3.37% | 246,203 |
| Jan 20, 2026 | 939.80 | 954.00 | 925.00 | 946.00 | 946.00 | 1.95% | 266,098 |
| Jan 19, 2026 | 922.90 | 943.90 | 918.30 | 927.90 | 927.90 | 1.05% | 513,729 |
| Jan 16, 2026 | 912.00 | 936.00 | 903.90 | 918.30 | 918.30 | 1.16% | 812,998 |
| Jan 15, 2026 | 897.20 | 909.20 | 886.00 | 907.80 | 907.80 | 1.18% | 238,249 |
| Jan 14, 2026 | 882.00 | 907.60 | 881.00 | 897.20 | 897.20 | 1.72% | 198,198 |