Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,179.00
+4.00 (0.34%)
Oct 19, 2026, 5:27 PM IDT
Lahav LR Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,062.00 | 1,084.00 | 1,053.00 | 1,067.00 | 1,067.00 | 0.85% | 193,679 |
| Aug 19, 2026 | 1,047.00 | 1,072.00 | 1,044.00 | 1,058.00 | 1,058.00 | 1.05% | 153,644 |
| Aug 18, 2026 | 1,040.00 | 1,061.00 | 1,024.00 | 1,047.00 | 1,047.00 | 0.67% | 223,672 |
| Aug 17, 2026 | 1,080.00 | 1,086.00 | 1,040.00 | 1,040.00 | 1,040.00 | -4.06% | 211,111 |
| Aug 14, 2026 | 1,127.00 | 1,127.00 | 1,084.00 | 1,084.00 | 1,084.00 | -3.82% | 91,642 |
| Aug 13, 2026 | 1,061.00 | 1,127.00 | 1,051.00 | 1,127.00 | 1,127.00 | 6.22% | 259,701 |
| Aug 12, 2026 | 1,049.00 | 1,069.00 | 1,043.00 | 1,061.00 | 1,061.00 | 1.14% | 277,830 |
| Aug 11, 2026 | 1,060.00 | 1,064.00 | 1,029.00 | 1,049.00 | 1,049.00 | -1.13% | 219,084 |
| Aug 10, 2026 | 1,065.00 | 1,082.00 | 1,050.00 | 1,061.00 | 1,061.00 | -0.38% | 209,533 |
| Aug 7, 2026 | 1,083.00 | 1,104.00 | 1,057.00 | 1,065.00 | 1,065.00 | -1.66% | 352,349 |
| Aug 6, 2026 | 1,105.00 | 1,105.00 | 1,035.00 | 1,083.00 | 1,083.00 | -0.91% | 3,346,986 |
| Aug 5, 2026 | 1,105.00 | 1,120.00 | 1,077.00 | 1,093.00 | 1,093.00 | -1.09% | 406,874 |
| Aug 4, 2026 | 1,087.00 | 1,114.00 | 1,082.00 | 1,105.00 | 1,105.00 | 2.41% | 290,862 |