Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,047.00
+87.00 (9.06%)
Nov 6, 2026, 1:47 PM IST
Lahav LR Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 960.00 | 1,052.00 | 960.00 | 1,047.00 | 1,047.00 | 9.06% | 1,448,399 |
| Nov 5, 2026 | 1,047.00 | 1,047.00 | 960.00 | 960.00 | 960.00 | -8.22% | 1,942,398 |
| Nov 4, 2026 | 1,118.00 | 1,124.00 | 1,044.00 | 1,046.00 | 1,046.00 | -6.94% | 364,128 |
| Nov 3, 2026 | 1,131.00 | 1,145.00 | 1,098.00 | 1,124.00 | 1,124.00 | -0.62% | 149,924 |
| Nov 2, 2026 | 1,119.00 | 1,132.00 | 1,091.00 | 1,131.00 | 1,131.00 | 1.98% | 360,545 |
| Oct 30, 2026 | 1,169.00 | 1,174.00 | 1,104.00 | 1,109.00 | 1,109.00 | -6.65% | 451,774 |
| Oct 29, 2026 | 1,201.00 | 1,221.00 | 1,168.00 | 1,188.00 | 1,188.00 | -1.08% | 313,791 |
| Oct 28, 2026 | 1,300.00 | 1,300.00 | 1,198.00 | 1,201.00 | 1,201.00 | -7.62% | 424,245 |
| Oct 26, 2026 | 1,244.00 | 1,306.00 | 1,244.00 | 1,300.00 | 1,300.00 | 2.69% | 492,593 |
| Oct 23, 2026 | 1,247.00 | 1,270.00 | 1,214.00 | 1,266.00 | 1,266.00 | 2.01% | 313,315 |
| Oct 22, 2026 | 1,246.00 | 1,260.00 | 1,223.00 | 1,241.00 | 1,241.00 | -0.40% | 433,916 |
| Oct 21, 2026 | 1,196.00 | 1,246.00 | 1,196.00 | 1,246.00 | 1,246.00 | 4.18% | 538,654 |
| Oct 20, 2026 | 1,179.00 | 1,199.00 | 1,176.00 | 1,196.00 | 1,196.00 | 1.44% | 218,936 |
| Oct 19, 2026 | 1,194.00 | 1,196.00 | 1,148.00 | 1,179.00 | 1,179.00 | 0.34% | 251,740 |
| Oct 16, 2026 | 1,157.00 | 1,197.00 | 1,157.00 | 1,175.00 | 1,175.00 | 1.56% | 173,151 |
| Oct 15, 2026 | 1,164.00 | 1,168.00 | 1,140.00 | 1,157.00 | 1,157.00 | -0.60% | 275,445 |
| Oct 14, 2026 | 1,146.00 | 1,178.00 | 1,118.00 | 1,164.00 | 1,164.00 | 2.92% | 361,886 |
| Oct 13, 2026 | 1,090.00 | 1,148.00 | 1,090.00 | 1,131.00 | 1,131.00 | 2.26% | 270,136 |
| Oct 12, 2026 | 1,026.00 | 1,111.00 | 1,026.00 | 1,106.00 | 1,106.00 | 7.80% | 582,467 |
| Oct 9, 2026 | 1,015.00 | 1,041.00 | 1,015.00 | 1,026.00 | 1,026.00 | 1.08% | 128,151 |
| Oct 8, 2026 | 1,001.00 | 1,024.00 | 981.90 | 1,015.00 | 1,015.00 | 1.40% | 454,690 |
| Oct 7, 2026 | 1,048.00 | 1,065.00 | 1,001.00 | 1,001.00 | 1,001.00 | -4.48% | 270,232 |
| Oct 6, 2026 | 1,087.00 | 1,095.00 | 1,044.00 | 1,048.00 | 1,048.00 | -2.96% | 282,252 |
| Oct 5, 2026 | 1,087.00 | 1,098.00 | 1,061.00 | 1,080.00 | 1,080.00 | -0.64% | 177,099 |
| Oct 1, 2026 | 1,087.00 | 1,100.00 | 1,079.00 | 1,087.00 | 1,087.00 | -1.18% | 123,597 |
| Sep 30, 2026 | 1,106.00 | 1,121.00 | 1,086.00 | 1,100.00 | 1,100.00 | -0.54% | 150,152 |
| Sep 29, 2026 | 1,115.00 | 1,127.00 | 1,100.00 | 1,106.00 | 1,106.00 | -0.81% | 159,725 |
| Sep 28, 2026 | 1,129.00 | 1,136.00 | 1,114.00 | 1,115.00 | 1,115.00 | -1.24% | 127,535 |
| Sep 24, 2026 | 1,152.00 | 1,152.00 | 1,121.00 | 1,129.00 | 1,129.00 | -2.84% | 213,710 |
| Sep 23, 2026 | 1,163.00 | 1,184.00 | 1,156.00 | 1,162.00 | 1,162.00 | -0.09% | 209,616 |
| Sep 22, 2026 | 1,172.00 | 1,199.00 | 1,150.00 | 1,163.00 | 1,163.00 | -0.77% | 191,472 |
| Sep 17, 2026 | 1,142.00 | 1,172.00 | 1,140.00 | 1,172.00 | 1,172.00 | 2.63% | 797,693 |
| Sep 16, 2026 | 1,120.00 | 1,154.00 | 1,120.00 | 1,142.00 | 1,142.00 | 1.96% | 301,121 |
| Sep 15, 2026 | 1,153.00 | 1,172.00 | 1,116.00 | 1,120.00 | 1,120.00 | -3.86% | 172,711 |
| Sep 14, 2026 | 1,161.00 | 1,179.00 | 1,154.00 | 1,165.00 | 1,165.00 | -0.17% | 152,262 |
| Sep 10, 2026 | 1,220.00 | 1,220.00 | 1,150.00 | 1,167.00 | 1,167.00 | -1.93% | 197,073 |
| Sep 9, 2026 | 1,198.00 | 1,224.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.67% | 200,096 |
| Sep 8, 2026 | 1,243.00 | 1,245.00 | 1,189.00 | 1,198.00 | 1,198.00 | -3.62% | 283,931 |
| Sep 7, 2026 | 1,211.00 | 1,244.00 | 1,188.00 | 1,243.00 | 1,243.00 | 2.64% | 218,654 |
| Sep 4, 2026 | 1,212.00 | 1,212.00 | 1,198.00 | 1,211.00 | 1,211.00 | -0.08% | 108,387 |
| Sep 3, 2026 | 1,219.00 | 1,220.00 | 1,200.00 | 1,212.00 | 1,212.00 | - | 185,553 |
| Sep 2, 2026 | 1,176.00 | 1,249.00 | 1,149.00 | 1,212.00 | 1,212.00 | 3.06% | 427,266 |
| Sep 1, 2026 | 1,134.00 | 1,180.00 | 1,116.00 | 1,176.00 | 1,176.00 | 3.70% | 720,180 |
| Aug 31, 2026 | 1,146.00 | 1,160.00 | 1,131.00 | 1,134.00 | 1,134.00 | -1.82% | 144,883 |
| Aug 28, 2026 | 1,132.00 | 1,164.00 | 1,127.00 | 1,155.00 | 1,155.00 | 2.03% | 174,907 |
| Aug 27, 2026 | 1,140.00 | 1,150.00 | 1,121.00 | 1,132.00 | 1,132.00 | -0.70% | 180,311 |
| Aug 26, 2026 | 1,090.00 | 1,160.00 | 1,079.00 | 1,140.00 | 1,140.00 | 5.65% | 763,756 |
| Aug 25, 2026 | 1,110.00 | 1,119.00 | 1,079.00 | 1,079.00 | 1,079.00 | -2.79% | 332,133 |
| Aug 24, 2026 | 1,085.00 | 1,133.00 | 1,085.00 | 1,110.00 | 1,110.00 | 3.06% | 360,705 |
| Aug 21, 2026 | 1,066.00 | 1,082.00 | 1,056.00 | 1,077.00 | 1,077.00 | 0.94% | 322,879 |