Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 629.40
-32.60 (-4.92%)
Nov 6, 2025, 5:28 PM IDT
Lahav LR Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 612.90 | 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 | 554.50 | 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 |
| Sep 14, 2025 | 565.80 | 565.80 | 554.90 | 561.10 | 561.10 | -0.83% | 30,932 |
| 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 |