Speedvalue Ltd (TLV:SPDV)
Israel · Delayed Price · Currency is ILS · Price in ILA 334.80
-8.00 (-2.33%)
Oct 5, 2025, 3:49 PM IDT
Speedvalue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 12, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - | - |
| Aug 11, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - | - |
| Aug 10, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - | - |
| Aug 7, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - | - |
| Aug 6, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - | - |
| Aug 5, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - | - |
| Aug 4, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - | - |
| Jul 31, 2025 | 347.60 | 348.00 | 333.70 | 340.90 | 340.90 | -1.93% | 1,389 |
| Jul 30, 2025 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | - | - |
| Jul 29, 2025 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | - | - |
| Jul 28, 2025 | 355.90 | 355.90 | 347.60 | 347.60 | 347.60 | -2.33% | 1,060 |
| Jul 27, 2025 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - | - |
| Jul 24, 2025 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | - | - |
| Jul 23, 2025 | 365.50 | 366.00 | 348.50 | 355.90 | 355.90 | -2.63% | 6,254 |
| Jul 22, 2025 | 341.80 | 370.00 | 341.80 | 365.50 | 365.50 | 6.93% | 1,300 |
| Jul 21, 2025 | 334.10 | 341.90 | 334.10 | 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 |