Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,103.00
+22.00 (2.04%)
May 20, 2026, 5:27 PM IDT
Lahav LR Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1,292.00 | 1,313.00 | 1,259.00 | 1,299.00 | 1,299.00 | 0.54% | 443,855 |
| May 8, 2026 | 1,274.00 | 1,315.00 | 1,241.00 | 1,292.00 | 1,292.00 | -0.54% | 659,784 |
| May 7, 2026 | 1,216.00 | 1,299.00 | 1,216.00 | 1,299.00 | 1,299.00 | 4.84% | 11,840,600 |
| May 6, 2026 | 1,210.00 | 1,258.00 | 1,200.00 | 1,239.00 | 1,239.00 | 3.25% | 920,506 |
| May 5, 2026 | 1,150.00 | 1,204.00 | 1,120.00 | 1,200.00 | 1,200.00 | 4.17% | 347,974 |
| May 4, 2026 | 1,166.00 | 1,190.00 | 1,120.00 | 1,152.00 | 1,152.00 | -1.20% | 549,035 |
| May 1, 2026 | 1,187.00 | 1,187.00 | 1,158.00 | 1,166.00 | 1,166.00 | 0.43% | 95,549 |
| Apr 30, 2026 | 1,170.00 | 1,197.00 | 1,153.00 | 1,161.00 | 1,161.00 | -2.11% | 156,166 |
| Apr 29, 2026 | 1,178.00 | 1,203.00 | 1,164.00 | 1,186.00 | 1,186.00 | 0.68% | 130,826 |
| Apr 28, 2026 | 1,190.00 | 1,202.00 | 1,163.00 | 1,178.00 | 1,178.00 | -1.01% | 135,305 |
| Apr 27, 2026 | 1,192.00 | 1,209.00 | 1,168.00 | 1,190.00 | 1,190.00 | 0.85% | 150,760 |
| Apr 24, 2026 | 1,212.00 | 1,231.00 | 1,174.00 | 1,180.00 | 1,180.00 | -2.64% | 238,587 |
| Apr 23, 2026 | 1,193.00 | 1,219.00 | 1,161.00 | 1,212.00 | 1,212.00 | 3.59% | 366,376 |
| Apr 20, 2026 | 1,202.00 | 1,203.00 | 1,153.00 | 1,170.00 | 1,170.00 | -2.67% | 590,592 |
| Apr 17, 2026 | 1,170.00 | 1,232.00 | 1,168.00 | 1,226.00 | 1,202.12 | 5.33% | 483,976 |
| Apr 16, 2026 | 1,125.00 | 1,174.00 | 1,125.00 | 1,164.00 | 1,141.33 | 4.49% | 422,344 |
| Apr 15, 2026 | 1,118.00 | 1,125.00 | 1,099.00 | 1,114.00 | 1,092.30 | -0.62% | 448,571 |
| Apr 14, 2026 | 1,134.00 | 1,136.00 | 1,087.00 | 1,121.00 | 1,099.17 | -1.15% | 776,430 |
| Apr 13, 2026 | 1,175.00 | 1,175.00 | 1,110.00 | 1,134.00 | 1,111.91 | -3.49% | 1,242,957 |
| Apr 10, 2026 | 1,116.00 | 1,190.00 | 1,109.00 | 1,175.00 | 1,152.11 | 5.29% | 1,462,379 |
| Apr 9, 2026 | 1,092.00 | 1,136.00 | 1,086.00 | 1,116.00 | 1,094.26 | 3.43% | 433,862 |
| Apr 6, 2026 | 1,092.00 | 1,110.00 | 1,070.00 | 1,079.00 | 1,057.98 | -1.19% | 127,363 |
| Apr 3, 2026 | 1,083.00 | 1,135.00 | 1,060.00 | 1,092.00 | 1,070.73 | 1.02% | 149,246 |
| Mar 31, 2026 | 1,088.00 | 1,108.00 | 1,072.00 | 1,081.00 | 1,059.94 | -0.18% | 156,407 |
| Mar 30, 2026 | 1,070.00 | 1,092.00 | 1,037.00 | 1,083.00 | 1,061.91 | -0.46% | 218,179 |
| Mar 27, 2026 | 1,160.00 | 1,160.00 | 1,070.00 | 1,088.00 | 1,066.81 | -5.31% | 487,450 |
| Mar 26, 2026 | 1,090.00 | 1,168.00 | 1,084.00 | 1,149.00 | 1,126.62 | 4.08% | 920,854 |
| Mar 25, 2026 | 1,121.00 | 1,140.00 | 1,090.00 | 1,104.00 | 1,082.50 | -1.52% | 359,311 |
| Mar 24, 2026 | 1,085.00 | 1,133.00 | 1,060.00 | 1,121.00 | 1,099.17 | 3.32% | 382,155 |
| Mar 23, 2026 | 1,047.00 | 1,101.00 | 1,005.00 | 1,085.00 | 1,063.87 | 3.24% | 446,136 |
| Mar 20, 2026 | 1,040.00 | 1,087.00 | 1,040.00 | 1,051.00 | 1,030.53 | 1.06% | 348,911 |
| Mar 19, 2026 | 1,034.00 | 1,062.00 | 1,015.00 | 1,040.00 | 1,019.74 | 0.58% | 157,567 |
| Mar 18, 2026 | 1,021.00 | 1,038.00 | 1,016.00 | 1,034.00 | 1,013.86 | 1.27% | 155,224 |
| Mar 17, 2026 | 1,000.00 | 1,038.00 | 1,000.00 | 1,021.00 | 1,001.11 | 2.10% | 350,180 |
| Mar 16, 2026 | 1,018.00 | 1,028.00 | 990.10 | 1,000.00 | 980.52 | -1.67% | 224,881 |
| Mar 13, 2026 | 978.20 | 1,017.00 | 962.00 | 1,017.00 | 997.19 | 3.97% | 121,069 |
| Mar 12, 2026 | 1,003.00 | 1,003.00 | 973.10 | 978.20 | 959.15 | -2.47% | 120,504 |
| Mar 11, 2026 | 1,000.00 | 1,008.00 | 964.60 | 1,003.00 | 983.46 | 0.30% | 179,482 |
| Mar 10, 2026 | 1,020.00 | 1,030.00 | 997.20 | 1,000.00 | 980.52 | -1.96% | 230,594 |
| Mar 9, 2026 | 1,025.00 | 1,025.00 | 985.10 | 1,020.00 | 1,000.13 | -0.49% | 191,411 |
| Mar 6, 2026 | 1,035.00 | 1,043.00 | 1,014.00 | 1,025.00 | 1,005.04 | -0.97% | 259,686 |
| Mar 5, 2026 | 1,013.00 | 1,036.00 | 1,008.00 | 1,035.00 | 1,014.84 | 2.17% | 299,137 |
| Mar 4, 2026 | 1,021.00 | 1,038.00 | 1,000.00 | 1,013.00 | 993.27 | -0.78% | 211,232 |