Sade Real Estate-Y.S Ltd (TLV:SADE)
Israel · Delayed Price · Currency is ILS · Price in ILA 600.00
+35.20 (6.23%)
At close: Nov 6, 2025
Sade Real Estate-Y.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 564.80 | 600.00 | 500.00 | 600.00 | 600.00 | 6.23% | 33,888 |
| Nov 5, 2025 | 591.30 | 570.00 | 500.00 | 564.80 | 564.80 | -4.48% | 1,217 |
| Nov 4, 2025 | 592.90 | 570.00 | 570.00 | 591.30 | 591.30 | -0.27% | 29 |
| Nov 3, 2025 | 600.00 | 600.00 | 600.00 | 592.90 | 592.90 | 0.03% | 10 |
| Nov 2, 2025 | 600.00 | 600.00 | 542.10 | 592.70 | 592.70 | 20.57% | 3,621 |
| Oct 29, 2025 | 497.30 | 500.00 | 485.90 | 491.60 | 491.60 | -1.15% | 360 |
| Oct 28, 2025 | 500.00 | 500.00 | 460.90 | 497.30 | 497.30 | 0.42% | 3,426 |
| Oct 27, 2025 | 489.50 | 500.00 | 468.00 | 495.20 | 495.20 | 1.16% | 3,282 |
| Oct 26, 2025 | 481.80 | 518.00 | 464.50 | 489.50 | 489.50 | 1.60% | 5,652 |
| Oct 23, 2025 | 506.20 | 500.00 | 475.10 | 481.80 | 481.80 | -4.82% | 28,456 |
| Oct 22, 2025 | 505.40 | 519.90 | 505.00 | 506.20 | 506.20 | 0.16% | 4,746 |
| Oct 21, 2025 | 521.40 | 521.40 | 505.00 | 505.40 | 505.40 | -3.07% | 10,191 |
| Oct 20, 2025 | 523.90 | 523.90 | 512.00 | 521.40 | 521.40 | -0.48% | 151 |
| Oct 19, 2025 | 540.20 | 540.00 | 500.00 | 523.90 | 523.90 | -3.02% | 4,357 |
| Oct 16, 2025 | 544.60 | 544.00 | 520.00 | 540.20 | 540.20 | -0.81% | 1,699 |
| Oct 15, 2025 | 576.50 | 576.50 | 526.50 | 544.60 | 544.60 | -5.53% | 4,536 |
| Oct 12, 2025 | 550.10 | 598.00 | 548.00 | 576.50 | 576.50 | 4.80% | 802 |
| Oct 9, 2025 | 560.30 | 560.30 | 522.00 | 550.10 | 550.10 | -1.82% | 1,269 |
| Oct 8, 2025 | 609.00 | 580.00 | 500.00 | 560.30 | 560.30 | -8.00% | 6,149 |
| Sep 29, 2025 | 650.70 | 637.50 | 555.00 | 609.00 | 609.00 | -6.41% | 751 |
| Sep 21, 2025 | 650.70 | 650.70 | 650.70 | 650.70 | 650.70 | - | 80 |
| Sep 15, 2025 | 647.70 | 660.00 | 650.00 | 650.70 | 650.70 | 0.46% | 1,400 |
| Sep 14, 2025 | 647.70 | 647.70 | 647.70 | 647.70 | 647.70 | - | 74 |
| Sep 11, 2025 | 664.60 | 660.00 | 592.00 | 647.70 | 647.70 | -2.54% | 3,529 |
| Sep 9, 2025 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | - | 30 |
| Sep 2, 2025 | 677.00 | 677.00 | 630.00 | 664.60 | 664.60 | -1.83% | 2,700 |
| Aug 31, 2025 | 679.90 | 679.90 | 668.00 | 677.00 | 677.00 | 0.21% | 414 |
| Aug 28, 2025 | 679.90 | 679.90 | 669.90 | 675.60 | 675.60 | 7.12% | 1,493 |
| Aug 27, 2025 | 621.00 | 690.00 | 621.00 | 630.70 | 630.70 | 3.96% | 2,112 |
| Aug 26, 2025 | 617.90 | 610.00 | 600.00 | 606.70 | 606.70 | -1.81% | 899 |
| Aug 25, 2025 | 619.20 | 619.20 | 611.90 | 617.90 | 617.90 | -0.21% | 714 |
| Aug 24, 2025 | 699.00 | 680.00 | 616.00 | 619.20 | 619.20 | -11.42% | 3,491 |
| Aug 20, 2025 | 727.90 | 699.00 | 699.00 | 699.00 | 699.00 | -3.97% | 1,373 |
| Aug 19, 2025 | 729.00 | 710.00 | 710.00 | 727.90 | 727.90 | -0.15% | 14 |
| Aug 18, 2025 | 765.40 | 750.00 | 710.00 | 729.00 | 729.00 | -4.76% | 1,095 |
| Aug 17, 2025 | 784.40 | 784.40 | 755.00 | 765.40 | 765.40 | -2.42% | 1,453 |
| Aug 14, 2025 | 789.80 | 789.70 | 760.00 | 784.40 | 784.40 | -0.68% | 145 |
| Aug 13, 2025 | 795.00 | 790.00 | 750.00 | 789.80 | 789.80 | -0.65% | 1,732 |
| Aug 11, 2025 | 795.40 | 795.40 | 795.00 | 795.00 | 795.00 | -0.05% | 3,150 |
| Aug 10, 2025 | 796.60 | 796.60 | 795.00 | 795.40 | 795.40 | -0.15% | 3,253 |
| Aug 7, 2025 | 793.20 | 796.60 | 796.60 | 796.60 | 796.60 | 0.43% | 265 |
| Aug 5, 2025 | 796.60 | 796.60 | 750.00 | 793.20 | 793.20 | -0.19% | 271 |
| Aug 4, 2025 | 796.60 | 796.60 | 796.60 | 794.70 | 794.70 | 0.04% | 30 |
| Jul 31, 2025 | 796.60 | 770.00 | 770.00 | 794.40 | 794.40 | -0.28% | 27 |
| Jul 30, 2025 | 795.00 | 800.00 | 779.10 | 796.60 | 796.60 | 0.20% | 1,211 |
| Jul 29, 2025 | 726.40 | 799.00 | 730.00 | 795.00 | 795.00 | 9.44% | 9,541 |
| Jul 28, 2025 | 725.30 | 730.00 | 720.10 | 726.40 | 726.40 | 0.15% | 224 |
| Jul 27, 2025 | 723.00 | 730.00 | 723.00 | 725.30 | 725.30 | 0.32% | 3,375 |
| Jul 24, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 4.37% | 4,876 |
| Jul 23, 2025 | 689.30 | 723.00 | 675.50 | 692.70 | 692.70 | 0.49% | 2,530 |