Speedvalue Ltd (TLV:SPDV)
Israel · Delayed Price · Currency is ILS · Price in ILA 353.50
0.00 (0.00%)
Nov 3, 2025, 11:03 AM IDT
Speedvalue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 352.10 | 353.50 | 352.10 | 353.50 | 353.50 | 0.40% | 1,352 |
| Nov 2, 2025 | 340.20 | 374.20 | 340.20 | 352.10 | 352.10 | 3.50% | 4,500 |
| Oct 30, 2025 | 336.80 | 343.40 | 336.80 | 340.20 | 340.20 | 1.01% | 300 |
| Oct 29, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | - |
| Oct 28, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | - |
| Oct 27, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | - |
| Oct 26, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | 5,633 |
| Oct 23, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | - |
| Oct 22, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | - |
| Oct 21, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | - |
| Oct 20, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | - |
| Oct 19, 2025 | 336.70 | 344.40 | 336.60 | 336.80 | 336.80 | 0.03% | 10,372 |
| Oct 16, 2025 | 336.00 | 340.00 | 336.00 | 336.70 | 336.70 | 0.21% | 100 |
| Oct 15, 2025 | 338.10 | 338.10 | 336.00 | 336.00 | 336.00 | -0.62% | 1,300 |
| Oct 12, 2025 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - | - |
| Oct 9, 2025 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - | - |
| Oct 8, 2025 | 334.80 | 338.10 | 334.80 | 338.10 | 338.10 | 0.99% | 2,666 |
| Oct 5, 2025 | 342.80 | 342.80 | 334.20 | 334.80 | 334.80 | -2.33% | 6,560 |
| Sep 30, 2025 | 337.60 | 345.50 | 337.60 | 342.80 | 342.80 | 1.54% | 378 |
| Sep 29, 2025 | 340.00 | 340.00 | 333.00 | 337.60 | 337.60 | -0.71% | 12,306 |
| Sep 28, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 25, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 21, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 18, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 17, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 16, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 15, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 14, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 11, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 10, 2025 | 347.30 | 347.30 | 339.90 | 340.00 | 340.00 | -2.10% | 1,971 |
| Sep 9, 2025 | 347.30 | 347.30 | 347.30 | 347.30 | 347.30 | - | - |
| Sep 8, 2025 | 347.30 | 347.30 | 347.30 | 347.30 | 347.30 | - | - |
| Sep 7, 2025 | 347.30 | 347.30 | 347.30 | 347.30 | 347.30 | - | - |
| Sep 4, 2025 | 350.00 | 350.00 | 345.10 | 347.30 | 347.30 | -0.77% | 310 |
| Sep 3, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 721 |
| Sep 2, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 1, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 6,312 |
| Aug 31, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Aug 28, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Aug 27, 2025 | 347.00 | 350.00 | 347.00 | 350.00 | 350.00 | 0.86% | 18,917 |
| Aug 26, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Aug 25, 2025 | 335.50 | 347.00 | 335.50 | 347.00 | 347.00 | 3.43% | 2,810 |
| Aug 24, 2025 | 324.90 | 357.40 | 324.90 | 335.50 | 335.50 | 3.26% | 13,519 |
| Aug 21, 2025 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | - | - |
| Aug 20, 2025 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | - | - |
| Aug 19, 2025 | 333.00 | 333.00 | 324.10 | 324.90 | 324.90 | -2.43% | 1,713 |
| Aug 18, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | - |
| Aug 17, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - | - |
| Aug 14, 2025 | 340.90 | 340.90 | 333.00 | 333.00 | 333.00 | -2.32% | 1,389 |
| Aug 13, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - | - |