Speedvalue Ltd (TLV:SPDV)
Israel · Delayed Price · Currency is ILS · Price in ILA 347.10
0.00 (0.00%)
May 14, 2026, 1:57 PM IDT
Speedvalue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | - | 3,000 |
| May 13, 2026 | 337.70 | 350.00 | 337.70 | 347.10 | 347.10 | 2.78% | 9,662 |
| May 12, 2026 | 330.00 | 337.70 | 330.00 | 337.70 | 337.70 | 2.33% | 14,300 |
| May 11, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 600 |
| May 8, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| May 7, 2026 | 321.80 | 331.00 | 321.80 | 330.00 | 330.00 | 2.55% | 4,400 |
| May 6, 2026 | 321.80 | 321.80 | 321.80 | 321.80 | 321.80 | - | - |
| May 5, 2026 | 330.20 | 330.20 | 317.00 | 321.80 | 321.80 | -2.54% | 5,300 |
| May 4, 2026 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - | - |
| May 1, 2026 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - | - |
| Apr 30, 2026 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - | - |
| Apr 29, 2026 | 322.90 | 330.40 | 322.90 | 330.20 | 330.20 | 2.26% | 2,900 |
| Apr 28, 2026 | 317.30 | 324.70 | 317.30 | 322.90 | 322.90 | 1.76% | 4,400 |
| Apr 27, 2026 | 313.50 | 320.80 | 304.90 | 317.30 | 317.30 | 1.21% | 5,605 |
| Apr 24, 2026 | 304.80 | 315.00 | 304.80 | 313.50 | 313.50 | 2.85% | 2,800 |
| Apr 23, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | - | - |
| Apr 20, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | - | - |
| Apr 17, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | - | - |
| Apr 16, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | - | 1,312 |
| Apr 15, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | - | - |
| Apr 14, 2026 | 304.80 | 304.80 | 304.70 | 304.80 | 304.80 | - | 68,747 |
| Apr 13, 2026 | 312.00 | 312.00 | 304.80 | 304.80 | 304.80 | -2.31% | 2,152 |
| Apr 10, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Apr 9, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Apr 6, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Apr 3, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Mar 31, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Mar 30, 2026 | 315.00 | 315.00 | 312.00 | 312.00 | 312.00 | -0.95% | 999 |
| Mar 27, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
| Mar 26, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
| Mar 25, 2026 | 315.30 | 315.30 | 312.00 | 315.00 | 315.00 | -0.10% | 130 |
| Mar 24, 2026 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | - | - |
| Mar 23, 2026 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | - | - |
| Mar 20, 2026 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | - | - |
| Mar 19, 2026 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | - | - |
| Mar 18, 2026 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | - | - |
| Mar 17, 2026 | 316.00 | 316.00 | 309.00 | 315.30 | 315.30 | -0.22% | 65 |
| Mar 16, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Mar 13, 2026 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -1.25% | 4,500 |
| Mar 12, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Mar 11, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Mar 10, 2026 | 323.80 | 323.80 | 316.30 | 320.00 | 320.00 | -1.17% | 346 |
| Mar 9, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | - | - |
| Mar 6, 2026 | 314.00 | 340.00 | 314.00 | 323.80 | 323.80 | 3.12% | 400 |
| Mar 5, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Mar 4, 2026 | 298.90 | 314.00 | 298.90 | 314.00 | 314.00 | 5.05% | 1,500 |
| Mar 2, 2026 | 293.90 | 300.70 | 293.90 | 298.90 | 298.90 | 1.70% | 2,027 |
| Feb 27, 2026 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | - | - |
| Feb 26, 2026 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | - | - |
| Feb 25, 2026 | 299.90 | 299.90 | 292.90 | 293.90 | 293.90 | -2.00% | 527 |