Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 728.00
+13.10 (1.83%)
Dec 4, 2025, 5:24 PM IDT
Lahav LR Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 593.00 | 593.60 | 585.90 | 589.00 | 589.00 | -0.67% | 41,562 |
| Oct 22, 2025 | 599.90 | 600.00 | 582.90 | 593.00 | 593.00 | 0.08% | 44,361 |
| Oct 21, 2025 | 601.30 | 604.90 | 584.00 | 592.50 | 592.50 | -1.46% | 70,577 |
| Oct 20, 2025 | 600.50 | 605.00 | 595.20 | 601.30 | 601.30 | 0.13% | 30,829 |
| Oct 19, 2025 | 612.90 | 610.90 | 593.40 | 600.50 | 600.50 | -2.02% | 29,400 |
| Oct 16, 2025 | 608.20 | 614.80 | 605.20 | 612.90 | 612.90 | 0.77% | 111,548 |
| Oct 15, 2025 | 612.00 | 617.60 | 606.20 | 608.20 | 608.20 | -0.62% | 58,376 |
| Oct 12, 2025 | 620.00 | 620.00 | 602.00 | 612.00 | 612.00 | -1.29% | 91,306 |
| Oct 9, 2025 | 630.00 | 630.10 | 610.70 | 620.00 | 620.00 | 3.21% | 160,806 |
| Oct 8, 2025 | 590.00 | 604.00 | 584.10 | 600.70 | 600.70 | 2.97% | 68,163 |
| Oct 5, 2025 | 600.00 | 600.00 | 575.00 | 583.40 | 583.40 | 0.99% | 104,312 |
| Sep 30, 2025 | 554.50 | 579.80 | 557.30 | 577.70 | 577.70 | 4.18% | 85,360 |
| Sep 29, 2025 | 545.60 | 563.90 | 545.60 | 554.50 | 554.50 | 1.63% | 45,817 |
| Sep 28, 2025 | 546.60 | 566.50 | 542.70 | 545.60 | 545.60 | 2.81% | 127,479 |
| Sep 25, 2025 | 543.60 | 555.90 | 527.00 | 530.70 | 530.70 | -2.37% | 37,210 |
| Sep 21, 2025 | 549.30 | 550.00 | 533.10 | 543.60 | 543.60 | -1.04% | 32,775 |
| Sep 18, 2025 | 549.20 | 564.60 | 538.20 | 549.30 | 549.30 | 0.02% | 418,238 |
| Sep 17, 2025 | 579.00 | 579.00 | 540.90 | 549.20 | 549.20 | -1.72% | 397,936 |
| Sep 16, 2025 | 558.90 | 579.90 | 550.00 | 558.80 | 558.80 | -0.02% | 62,471 |
| Sep 15, 2025 | 583.60 | 583.60 | 541.40 | 558.90 | 558.90 | -0.39% | 100,089 |