Sade Real Estate-Y.S Ltd. (TLV:SADE)
Israel · Delayed Price · Currency is ILS · Price in ILA 506.40
+2.30 (0.46%)
At close: Feb 20, 2026
Sade Real Estate-Y.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 504.10 | 510.00 | 502.30 | 506.40 | 506.40 | 0.46% | 1,096 |
| Feb 19, 2026 | 504.00 | 510.00 | 502.00 | 504.10 | 504.10 | 0.02% | 4,969 |
| Feb 18, 2026 | 520.40 | 529.90 | 502.00 | 504.00 | 504.00 | -3.15% | 19,468 |
| Feb 17, 2026 | 518.00 | 525.00 | 518.00 | 520.40 | 520.40 | 0.35% | 3,074 |
| Feb 16, 2026 | 512.10 | 520.00 | 513.00 | 518.60 | 518.60 | 1.27% | 765 |
| Feb 13, 2026 | 516.10 | 524.80 | 500.10 | 512.10 | 512.10 | -0.78% | 2,002 |
| Feb 12, 2026 | 529.90 | 528.00 | 500.00 | 516.10 | 516.10 | -2.60% | 2,843 |
| Feb 11, 2026 | 500.00 | 530.00 | 500.00 | 529.90 | 529.90 | 2.20% | 22,035 |
| Feb 10, 2026 | 514.20 | 525.00 | 514.00 | 518.50 | 518.50 | 0.84% | 5,396 |
| Feb 9, 2026 | 506.40 | 525.00 | 506.40 | 514.20 | 514.20 | 1.54% | 3,409 |
| Feb 6, 2026 | 510.00 | 510.00 | 492.00 | 506.40 | 506.40 | -0.71% | 886 |
| Feb 5, 2026 | 492.00 | 510.00 | 492.00 | 510.00 | 510.00 | 2.72% | 27,315 |
| Feb 4, 2026 | 513.30 | 513.30 | 493.00 | 496.50 | 496.50 | -3.27% | 5,161 |
| Feb 3, 2026 | 491.40 | 520.00 | 491.00 | 513.30 | 513.30 | 4.46% | 4,519 |
| Feb 2, 2026 | 500.00 | 500.00 | 491.00 | 491.40 | 491.40 | 0.76% | 1,105 |
| Jan 30, 2026 | 490.00 | 490.00 | 470.00 | 487.70 | 487.70 | -0.31% | 1,403 |
| Jan 29, 2026 | 500.00 | 500.00 | 475.00 | 489.20 | 489.20 | 4.09% | 665 |
| Jan 28, 2026 | 470.90 | 470.90 | 470.00 | 470.00 | 470.00 | -0.19% | 1,080 |
| Jan 27, 2026 | 470.90 | 470.90 | 470.90 | 470.90 | 470.90 | - | 313 |
| Jan 26, 2026 | 469.10 | 499.90 | 469.90 | 470.90 | 470.90 | 0.38% | 9,035 |
| Jan 23, 2026 | 458.60 | 485.00 | 458.60 | 469.10 | 469.10 | 2.29% | 2,434 |
| Jan 22, 2026 | 443.20 | 465.60 | 449.30 | 458.60 | 458.60 | 3.47% | 3,919 |
| Jan 21, 2026 | 451.70 | 459.10 | 434.00 | 443.20 | 443.20 | 1.00% | 10,898 |
| Jan 20, 2026 | 460.00 | 460.00 | 434.00 | 438.80 | 438.80 | -3.52% | 17,012 |
| Jan 19, 2026 | 465.60 | 465.60 | 441.20 | 454.80 | 454.80 | -2.32% | 8,065 |
| Jan 16, 2026 | 465.60 | 465.60 | 465.60 | 465.60 | 465.60 | - | 175 |
| Jan 15, 2026 | 475.00 | 475.00 | 460.00 | 465.60 | 465.60 | -1.98% | 3,473 |
| Jan 14, 2026 | 477.60 | 477.60 | 475.00 | 475.00 | 475.00 | -0.54% | 1,288 |
| Jan 13, 2026 | 473.70 | 495.40 | 470.40 | 477.60 | 477.60 | 0.82% | 4,518 |
| Jan 12, 2026 | 481.30 | 490.00 | 470.00 | 473.70 | 473.70 | -1.58% | 30,122 |
| Jan 9, 2026 | 485.50 | 490.00 | 480.00 | 481.30 | 481.30 | -0.87% | 2,344 |
| Jan 8, 2026 | 488.00 | 489.90 | 480.10 | 485.50 | 485.50 | -0.51% | 4,191 |
| Jan 7, 2026 | 488.10 | 488.10 | 488.00 | 488.00 | 488.00 | -0.02% | 449 |
| Jan 6, 2026 | 493.00 | 490.00 | 480.00 | 488.10 | 488.10 | -0.99% | 7,426 |
| Jan 5, 2026 | 499.00 | 516.90 | 486.70 | 493.00 | 493.00 | -1.20% | 5,630 |
| Jan 1, 2026 | 504.70 | 499.90 | 490.00 | 499.00 | 499.00 | -1.13% | 906 |
| Dec 31, 2025 | 517.00 | 534.00 | 491.00 | 504.70 | 504.70 | 0.06% | 7,548 |
| Dec 30, 2025 | 500.00 | 517.00 | 500.00 | 504.40 | 504.40 | 0.88% | 276 |
| Dec 29, 2025 | 531.90 | 544.00 | 490.00 | 500.00 | 500.00 | -6.00% | 6,303 |
| Dec 28, 2025 | 487.00 | 545.00 | 487.00 | 531.90 | 531.90 | 8.73% | 2,470 |
| Dec 25, 2025 | 488.00 | 507.00 | 488.00 | 489.20 | 489.20 | 0.25% | 4,038 |
| Dec 24, 2025 | 526.10 | 545.00 | 470.00 | 488.00 | 488.00 | -7.24% | 6,025 |
| Dec 23, 2025 | 530.00 | 530.00 | 501.00 | 526.10 | 526.10 | 0.21% | 1,969 |
| Dec 22, 2025 | 530.00 | 530.00 | 492.50 | 525.00 | 525.00 | 7.65% | 363 |
| Dec 21, 2025 | 485.40 | 530.00 | 485.40 | 487.70 | 487.70 | 0.47% | 16,921 |
| Dec 18, 2025 | 485.60 | 485.60 | 483.20 | 485.40 | 485.40 | -0.04% | 2,298 |
| Dec 17, 2025 | 506.10 | 510.00 | 473.60 | 485.60 | 485.60 | -4.05% | 5,982 |
| Dec 16, 2025 | 507.70 | 507.70 | 488.10 | 506.10 | 506.10 | -0.32% | 229 |
| Dec 15, 2025 | 509.60 | 509.60 | 500.00 | 507.70 | 507.70 | -0.37% | 71 |
| Dec 14, 2025 | 550.00 | 550.00 | 492.00 | 509.60 | 509.60 | -5.00% | 4,363 |