Sade Real Estate-Y.S Ltd (TLV:SADE)
Israel · Delayed Price · Currency is ILS · Price in ILA 481.30
-4.20 (-0.87%)
At close: Jan 9, 2026
Sade Real Estate-Y.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 490.80 | 540.00 | 490.80 | 536.40 | 536.40 | 9.29% | 1,140 |
| Dec 10, 2025 | 521.20 | 521.20 | 480.00 | 490.80 | 490.80 | -5.83% | 4,913 |
| Dec 9, 2025 | 523.70 | 523.70 | 502.10 | 521.20 | 521.20 | -0.48% | 46 |
| Dec 8, 2025 | 556.30 | 554.90 | 507.00 | 523.70 | 523.70 | -5.86% | 3,647 |
| Dec 7, 2025 | 579.00 | 570.00 | 535.10 | 556.30 | 556.30 | -3.92% | 2,832 |
| Dec 4, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 64 |
| Dec 3, 2025 | 558.60 | 580.00 | 561.90 | 579.00 | 579.00 | 3.65% | 1,337 |
| Dec 2, 2025 | 549.30 | 595.00 | 500.40 | 558.60 | 558.60 | 1.69% | 3,143 |
| Dec 1, 2025 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - | 22 |
| Nov 30, 2025 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - | 41 |
| Nov 27, 2025 | 550.00 | 550.00 | 547.80 | 549.30 | 549.30 | 0.46% | 767 |
| Nov 26, 2025 | 525.20 | 549.90 | 525.20 | 546.80 | 546.80 | 4.11% | 437 |
| Nov 25, 2025 | 550.00 | 550.00 | 518.40 | 525.20 | 525.20 | -3.77% | 5,038 |
| Nov 24, 2025 | 546.10 | 546.10 | 545.70 | 545.80 | 545.80 | -0.05% | 1,926 |
| Nov 23, 2025 | 524.90 | 550.00 | 524.90 | 546.10 | 546.10 | 4.04% | 608 |
| Nov 20, 2025 | 521.00 | 529.00 | 516.00 | 524.90 | 524.90 | 9.65% | 1,198 |
| Nov 19, 2025 | 438.00 | 544.00 | 438.00 | 478.70 | 478.70 | 10.84% | 3,576 |
| Nov 18, 2025 | 425.00 | 446.00 | 415.00 | 431.90 | 431.90 | -5.43% | 9,255 |
| Nov 17, 2025 | 481.00 | 481.00 | 420.00 | 456.70 | 456.70 | -7.02% | 8,195 |
| Nov 16, 2025 | 599.00 | 600.00 | 450.00 | 491.20 | 491.20 | -7.79% | 12,501 |
| Nov 13, 2025 | 539.30 | 570.00 | 510.10 | 532.70 | 532.70 | -1.22% | 1,753 |
| Nov 12, 2025 | 565.50 | 565.50 | 530.10 | 539.30 | 539.30 | -4.63% | 2,441 |
| Nov 11, 2025 | 599.60 | 599.60 | 542.00 | 565.50 | 565.50 | -5.69% | 2,654 |
| Nov 10, 2025 | 571.30 | 600.00 | 571.30 | 599.60 | 599.60 | 4.95% | 568 |
| Nov 9, 2025 | 600.00 | 600.00 | 570.00 | 571.30 | 571.30 | -4.78% | 5,235 |
| 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 |