Sade Real Estate-Y.S Ltd (TLV:SADE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
617.90
-1.30 (-0.21%)
At close: Aug 25, 2025, 5:14 PM IDT

Sade Real Estate-Y.S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025619.20619.20611.90617.90617.90-0.21%714
Aug 24, 2025699.00680.00616.00619.20619.20-11.42%3,491
Aug 20, 2025727.90699.00699.00699.00699.00-3.97%1,373
Aug 19, 2025729.00710.00710.00727.90727.90-0.15%14
Aug 18, 2025765.40750.00710.00729.00729.00-4.76%1,095
Aug 17, 2025784.40784.40755.00765.40765.40-2.42%1,453
Aug 14, 2025789.80789.70760.00784.40784.40-0.68%145
Aug 13, 2025795.00790.00750.00789.80789.80-0.65%1,732
Aug 11, 2025795.40795.40795.00795.00795.00-0.05%3,150
Aug 10, 2025796.60796.60795.00795.40795.40-0.15%3,253
Aug 7, 2025793.20796.60796.60796.60796.600.43%265
Aug 5, 2025796.60796.60750.00793.20793.20-0.19%271
Aug 4, 2025796.60796.60796.60794.70794.700.04%30
Jul 31, 2025796.60770.00770.00794.40794.40-0.28%27
Jul 30, 2025795.00800.00779.10796.60796.600.20%1,211
Jul 29, 2025726.40799.00730.00795.00795.009.44%9,541
Jul 28, 2025725.30730.00720.10726.40726.400.15%224
Jul 27, 2025723.00730.00723.00725.30725.300.32%3,375
Jul 24, 2025723.00723.00723.00723.00723.004.37%4,876
Jul 23, 2025689.30723.00675.50692.70692.700.49%2,530
Jul 22, 2025688.90690.00690.00689.30689.300.06%105
Jul 21, 2025671.10690.00670.00688.90688.902.65%2,090
Jul 20, 2025689.30689.80620.40671.10671.10-2.64%801
Jul 17, 2025689.00690.00690.00689.30689.300.04%85
Jul 16, 2025690.00690.00689.00689.00689.00-0.10%525
Jul 15, 2025688.70690.00689.50689.70689.700.15%925
Jul 14, 2025688.70689.50680.00688.70688.70-1,034
Jul 10, 2025686.10689.50689.50688.70688.700.38%247
Jul 9, 2025684.70690.00690.00686.10686.100.20%82
Jul 8, 2025684.70684.70684.70684.70684.70-28
Jul 7, 2025684.50690.00630.00684.70684.700.03%242
Jul 6, 2025616.70739.90570.00684.50684.5010.99%1,058
Jul 3, 2025615.20648.00615.20616.70616.700.24%255
Jul 1, 2025648.00648.00580.00615.20615.200.87%355
Jun 30, 2025610.00610.00609.00609.90609.90-0.02%2,116
Jun 29, 2025610.00610.00610.00610.00610.00-100
Jun 26, 2025610.00610.00610.00610.00610.001.24%3,800
Jun 25, 2025604.00609.90600.00602.50602.50-0.25%1,000
Jun 23, 2025601.70610.00610.00604.00604.000.38%90
Jun 22, 2025593.00648.00593.00601.70601.701.50%716
Jun 17, 2025566.90593.00592.50592.80592.804.57%376
Jun 16, 2025565.20593.00536.90566.90566.900.30%2,210
Jun 15, 2025566.90538.00538.00565.20565.20-0.30%20
Jun 12, 2025564.50596.70500.00566.90566.900.43%4,639
Jun 11, 2025559.00590.00535.00564.50564.500.98%2,520
Jun 10, 2025544.00585.00543.10559.00559.00-2.22%2,395
Jun 9, 2025564.20615.00520.00571.70571.701.33%3,497
Jun 8, 2025579.30614.90530.10564.20564.20-2.61%3,725
Jun 5, 2025580.00614.00570.00579.30579.30-0.87%4,157
Jun 4, 2025542.10940.00542.10584.40584.4010.49%2,253