Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,193.00
+29.00 (2.49%)
Jul 24, 2026, 1:45 PM IDT
Lahav LR Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,244.00 | 1,244.00 | 1,160.00 | 1,164.00 | 1,164.00 | -5.75% | 327,206 |
| Jul 21, 2026 | 1,215.00 | 1,241.00 | 1,210.00 | 1,235.00 | 1,235.00 | 1.65% | 244,168 |
| Jul 20, 2026 | 1,200.00 | 1,225.00 | 1,189.00 | 1,215.00 | 1,215.00 | 1.00% | 272,097 |
| Jul 17, 2026 | 1,228.00 | 1,228.00 | 1,186.00 | 1,203.00 | 1,203.00 | -2.04% | 277,429 |
| Jul 16, 2026 | 1,231.00 | 1,249.00 | 1,201.00 | 1,228.00 | 1,228.00 | -0.24% | 247,774 |
| Jul 15, 2026 | 1,184.00 | 1,231.00 | 1,184.00 | 1,231.00 | 1,231.00 | 3.97% | 289,818 |
| Jul 14, 2026 | 1,170.00 | 1,201.00 | 1,160.00 | 1,184.00 | 1,184.00 | 1.20% | 271,661 |
| Jul 13, 2026 | 1,176.00 | 1,195.00 | 1,118.00 | 1,170.00 | 1,170.00 | -0.51% | 322,124 |
| Jul 10, 2026 | 1,195.00 | 1,220.00 | 1,161.00 | 1,176.00 | 1,176.00 | -1.59% | 127,683 |
| Jul 9, 2026 | 1,188.00 | 1,210.00 | 1,174.00 | 1,195.00 | 1,195.00 | 0.59% | 218,285 |
| Jul 8, 2026 | 1,194.00 | 1,207.00 | 1,151.00 | 1,188.00 | 1,188.00 | -0.50% | 438,621 |
| Jul 7, 2026 | 1,257.00 | 1,257.00 | 1,178.00 | 1,194.00 | 1,194.00 | -5.01% | 563,002 |
| Jul 6, 2026 | 1,248.00 | 1,274.00 | 1,229.00 | 1,257.00 | 1,257.00 | 0.72% | 373,985 |
| Jul 3, 2026 | 1,232.00 | 1,258.00 | 1,214.00 | 1,248.00 | 1,248.00 | 1.30% | 159,067 |
| Jul 2, 2026 | 1,167.00 | 1,247.00 | 1,155.00 | 1,232.00 | 1,232.00 | 5.57% | 542,282 |
| Jul 1, 2026 | 1,110.00 | 1,189.00 | 1,110.00 | 1,167.00 | 1,167.00 | 5.14% | 444,133 |
| Jun 30, 2026 | 1,150.00 | 1,150.00 | 1,108.00 | 1,110.00 | 1,110.00 | -0.63% | 281,896 |
| Jun 29, 2026 | 1,097.00 | 1,142.00 | 1,097.00 | 1,117.00 | 1,117.00 | 1.82% | 420,146 |
| Jun 26, 2026 | 1,103.00 | 1,109.00 | 1,085.00 | 1,097.00 | 1,097.00 | -0.27% | 197,417 |
| Jun 25, 2026 | 1,082.00 | 1,130.00 | 1,082.00 | 1,100.00 | 1,100.00 | 1.66% | 323,882 |
| Jun 24, 2026 | 1,018.00 | 1,099.00 | 1,011.00 | 1,082.00 | 1,082.00 | 6.29% | 742,904 |
| Jun 23, 2026 | 1,019.00 | 1,037.00 | 982.00 | 1,018.00 | 1,018.00 | -1.55% | 456,109 |
| Jun 22, 2026 | 1,068.00 | 1,078.00 | 1,017.00 | 1,034.00 | 1,034.00 | -3.09% | 306,933 |
| Jun 19, 2026 | 1,014.00 | 1,067.00 | 998.30 | 1,067.00 | 1,067.00 | 4.92% | 390,893 |
| Jun 18, 2026 | 980.00 | 1,020.00 | 956.60 | 1,017.00 | 1,017.00 | 3.93% | 1,409,669 |
| Jun 17, 2026 | 1,001.00 | 1,021.00 | 976.00 | 978.50 | 978.50 | -3.12% | 248,864 |
| Jun 16, 2026 | 1,004.00 | 1,053.00 | 990.00 | 1,010.00 | 1,010.00 | 0.60% | 804,727 |
| Jun 15, 2026 | 1,063.00 | 1,080.00 | 998.60 | 1,004.00 | 1,004.00 | -4.29% | 477,028 |
| Jun 12, 2026 | 1,030.00 | 1,054.00 | 1,029.00 | 1,049.00 | 1,049.00 | 3.35% | 423,984 |
| Jun 11, 2026 | 993.10 | 1,030.00 | 993.10 | 1,015.00 | 1,015.00 | 2.21% | 405,251 |
| Jun 10, 2026 | 1,019.00 | 1,019.00 | 973.70 | 993.10 | 993.10 | -1.96% | 362,625 |
| Jun 9, 2026 | 1,036.00 | 1,045.00 | 1,001.00 | 1,013.00 | 1,013.00 | -2.22% | 414,335 |
| Jun 8, 2026 | 1,014.00 | 1,055.00 | 1,014.00 | 1,036.00 | 1,036.00 | -1.99% | 301,780 |
| Jun 5, 2026 | 1,037.00 | 1,065.00 | 1,024.00 | 1,057.00 | 1,057.00 | 1.93% | 93,076 |
| Jun 4, 2026 | 1,080.00 | 1,094.00 | 1,015.00 | 1,037.00 | 1,037.00 | -5.21% | 791,350 |
| Jun 3, 2026 | 1,120.00 | 1,121.00 | 1,061.00 | 1,094.00 | 1,094.00 | -2.32% | 425,832 |
| Jun 2, 2026 | 1,154.00 | 1,183.00 | 1,073.00 | 1,120.00 | 1,120.00 | -2.95% | 395,740 |
| Jun 1, 2026 | 1,196.00 | 1,202.00 | 1,154.00 | 1,154.00 | 1,154.00 | -3.51% | 411,042 |
| May 29, 2026 | 1,177.00 | 1,209.00 | 1,156.00 | 1,196.00 | 1,196.00 | 0.76% | 349,479 |
| May 28, 2026 | 1,224.00 | 1,224.00 | 1,181.00 | 1,187.00 | 1,187.00 | -3.02% | 337,775 |
| May 27, 2026 | 1,173.00 | 1,249.00 | 1,173.00 | 1,224.00 | 1,224.00 | 6.62% | 621,832 |
| May 26, 2026 | 1,148.00 | 1,161.00 | 1,134.00 | 1,148.00 | 1,148.00 | - | 359,652 |
| May 25, 2026 | 1,111.00 | 1,158.00 | 1,105.00 | 1,148.00 | 1,148.00 | 4.08% | 388,916 |
| May 20, 2026 | 1,081.00 | 1,103.00 | 1,032.00 | 1,103.00 | 1,103.00 | 2.04% | 798,642 |
| May 19, 2026 | 1,121.00 | 1,130.00 | 1,079.00 | 1,081.00 | 1,081.00 | -3.65% | 220,730 |
| May 18, 2026 | 1,178.00 | 1,178.00 | 1,094.00 | 1,122.00 | 1,122.00 | -5.48% | 636,865 |
| May 15, 2026 | 1,203.00 | 1,221.00 | 1,183.00 | 1,187.00 | 1,187.00 | -2.94% | 258,346 |
| May 14, 2026 | 1,229.00 | 1,262.00 | 1,192.00 | 1,223.00 | 1,223.00 | -0.49% | 425,424 |
| May 13, 2026 | 1,292.00 | 1,295.00 | 1,229.00 | 1,229.00 | 1,229.00 | -4.88% | 210,127 |
| May 12, 2026 | 1,273.00 | 1,307.00 | 1,270.00 | 1,292.00 | 1,292.00 | -0.54% | 344,359 |