Speedvalue Ltd (TLV:SPDV)
Israel · Delayed Price · Currency is ILS · Price in ILA 320.60
-5.30 (-1.63%)
At close: Dec 18, 2025
Speedvalue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 325.90 | 323.00 | 318.30 | 320.60 | 320.60 | -1.63% | 3,210 |
| Dec 16, 2025 | 322.30 | 325.90 | 325.90 | 325.90 | 325.90 | 1.12% | 1,850 |
| Dec 15, 2025 | 319.00 | 322.50 | 322.10 | 322.30 | 322.30 | 1.03% | 5,000 |
| Dec 11, 2025 | 327.10 | 319.60 | 318.30 | 319.00 | 319.00 | -2.48% | 4,370 |
| Dec 9, 2025 | 329.20 | 321.60 | 321.60 | 327.10 | 327.10 | -0.64% | 165 |
| Dec 8, 2025 | 337.70 | 329.90 | 328.10 | 329.20 | 329.20 | -2.52% | 1,006 |
| Nov 20, 2025 | 350.00 | 341.80 | 327.50 | 337.70 | 337.70 | -3.51% | 3,000 |
| Nov 13, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 148 |
| Nov 12, 2025 | 353.50 | 350.00 | 350.00 | 350.00 | 350.00 | -0.99% | 4,000 |
| Nov 3, 2025 | 352.10 | 353.50 | 353.50 | 353.50 | 353.50 | 0.40% | 1,352 |
| Nov 2, 2025 | 340.20 | 374.20 | 347.40 | 352.10 | 352.10 | 3.50% | 4,500 |
| Oct 30, 2025 | 336.80 | 343.40 | 343.40 | 340.20 | 340.20 | 1.01% | 300 |
| Oct 26, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | 5,633 |
| Oct 19, 2025 | 336.70 | 344.40 | 336.60 | 336.80 | 336.80 | 0.03% | 10,372 |
| Oct 16, 2025 | 336.00 | 340.00 | 340.00 | 336.70 | 336.70 | 0.21% | 100 |
| Oct 15, 2025 | 338.10 | 336.00 | 336.00 | 336.00 | 336.00 | -0.62% | 1,300 |
| Oct 8, 2025 | 334.80 | 338.10 | 338.00 | 338.10 | 338.10 | 0.99% | 2,666 |
| Oct 5, 2025 | 342.80 | 335.10 | 334.20 | 334.80 | 334.80 | -2.33% | 6,560 |
| Sep 30, 2025 | 337.60 | 345.50 | 345.40 | 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 10, 2025 | 347.30 | 340.00 | 339.90 | 340.00 | 340.00 | -2.10% | 1,971 |
| Sep 4, 2025 | 350.00 | 345.10 | 345.10 | 347.30 | 347.30 | -0.77% | 310 |
| Sep 3, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 721 |
| Sep 1, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 6,312 |
| Aug 27, 2025 | 347.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.86% | 18,917 |
| Aug 25, 2025 | 335.50 | 347.00 | 347.00 | 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 19, 2025 | 333.00 | 325.20 | 324.10 | 324.90 | 324.90 | -2.43% | 1,713 |
| Aug 14, 2025 | 340.90 | 333.00 | 333.00 | 333.00 | 333.00 | -2.32% | 1,300 |
| Jul 31, 2025 | 347.60 | 348.00 | 333.70 | 340.90 | 340.90 | -1.93% | 1,389 |
| Jul 28, 2025 | 355.90 | 347.60 | 347.60 | 347.60 | 347.60 | -2.33% | 1,060 |
| Jul 23, 2025 | 365.50 | 366.00 | 348.50 | 355.90 | 355.90 | -2.63% | 6,254 |
| Jul 22, 2025 | 341.80 | 370.00 | 352.10 | 365.50 | 365.50 | 6.93% | 1,300 |
| Jul 21, 2025 | 334.10 | 341.90 | 341.70 | 341.80 | 341.80 | 2.30% | 2,426 |
| Jul 20, 2025 | 327.80 | 335.00 | 327.80 | 334.10 | 334.10 | 1.92% | 5,200 |
| Jul 17, 2025 | 307.60 | 327.90 | 327.70 | 327.80 | 327.80 | 6.57% | 1,584 |
| Jul 16, 2025 | 301.20 | 308.50 | 301.50 | 307.60 | 307.60 | 2.12% | 2,668 |
| Jul 15, 2025 | 319.40 | 316.70 | 300.00 | 301.20 | 301.20 | -5.70% | 14,771 |
| Jul 14, 2025 | 333.40 | 332.00 | 315.00 | 319.40 | 319.40 | -4.20% | 4,539 |
| Jul 13, 2025 | 341.30 | 333.50 | 333.40 | 333.40 | 333.40 | -2.31% | 1,300 |
| Jul 10, 2025 | 359.70 | 345.20 | 338.00 | 341.30 | 341.30 | -5.12% | 4,357 |
| Jul 6, 2025 | 368.30 | 359.80 | 359.70 | 359.70 | 359.70 | -2.34% | 1,200 |
| Jul 2, 2025 | 370.90 | 360.00 | 360.00 | 368.30 | 368.30 | -0.70% | 130 |
| Jul 1, 2025 | 379.70 | 371.00 | 370.90 | 370.90 | 370.90 | -2.32% | 1,200 |
| Jun 30, 2025 | 375.60 | 384.30 | 384.30 | 379.70 | 379.70 | 1.09% | 250 |
| Jun 29, 2025 | 369.60 | 385.00 | 377.30 | 375.60 | 375.60 | 1.62% | 280 |
| Jun 26, 2025 | 344.80 | 375.00 | 344.80 | 369.60 | 369.60 | 8.26% | 27,335 |
| Jun 25, 2025 | 327.80 | 349.30 | 334.40 | 341.40 | 341.40 | 4.15% | 3,256 |
| Jun 24, 2025 | 316.70 | 342.70 | 323.50 | 327.80 | 327.80 | 3.50% | 3,873 |
| Jun 23, 2025 | 308.30 | 328.40 | 314.80 | 316.70 | 316.70 | 2.72% | 6,278 |