Speedvalue Ltd (TLV:SPDV)
Israel · Delayed Price · Currency is ILS · Price in ILA 307.00
+7.00 (2.33%)
Jul 13, 2026, 4:21 PM IDT
Speedvalue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 300.00 | 307.00 | 303.00 | 307.00 | 307.00 | 2.33% | 12,955 |
| Jul 8, 2026 | 310.90 | 300.10 | 299.90 | 300.00 | 300.00 | -3.51% | 21,154 |
| Jul 2, 2026 | 314.00 | 310.90 | 310.00 | 310.90 | 310.90 | -0.99% | 11,799 |
| Jul 1, 2026 | 314.40 | 314.40 | 312.90 | 314.00 | 314.00 | -2.45% | 71,940 |
| Jun 29, 2026 | 328.50 | 335.80 | 320.90 | 321.90 | 321.90 | -2.01% | 1,925 |
| Jun 25, 2026 | 323.80 | 343.10 | 343.10 | 328.50 | 328.50 | 1.45% | 150 |
| Jun 24, 2026 | 314.50 | 333.40 | 333.40 | 323.80 | 323.80 | 2.96% | 300 |
| Jun 23, 2026 | 322.00 | 314.60 | 314.50 | 314.50 | 314.50 | -2.33% | 2,200 |
| Jun 15, 2026 | 321.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.31% | 1,451 |
| Jun 10, 2026 | 322.30 | 321.00 | 320.90 | 321.00 | 321.00 | -0.40% | 3,892 |
| Jun 5, 2026 | 322.40 | 321.80 | 321.80 | 322.30 | 322.30 | -0.03% | 150 |
| Jun 4, 2026 | 330.00 | 322.40 | 322.30 | 322.40 | 322.40 | -2.30% | 1,000 |
| Jun 2, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 31 |
| May 29, 2026 | 340.40 | 330.00 | 330.00 | 330.00 | 330.00 | -3.06% | 18,700 |
| May 28, 2026 | 348.50 | 340.40 | 340.40 | 340.40 | 340.40 | -2.32% | 1,300 |
| May 26, 2026 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - | 31 |
| May 18, 2026 | 347.10 | 350.00 | 346.90 | 348.50 | 348.50 | 0.40% | 10,000 |
| May 14, 2026 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | - | 3,000 |
| May 13, 2026 | 337.70 | 350.00 | 343.90 | 347.10 | 347.10 | 2.78% | 9,662 |
| May 12, 2026 | 330.00 | 337.70 | 337.60 | 337.70 | 337.70 | 2.33% | 14,300 |
| May 11, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 600 |
| May 7, 2026 | 321.80 | 331.00 | 329.00 | 330.00 | 330.00 | 2.55% | 4,400 |
| May 5, 2026 | 330.20 | 327.00 | 317.00 | 321.80 | 321.80 | -2.54% | 5,300 |
| Apr 29, 2026 | 322.90 | 330.40 | 330.00 | 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 | 311.90 | 313.50 | 313.50 | 2.85% | 2,800 |
| Apr 16, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | - | 1,312 |
| Apr 14, 2026 | 304.80 | 304.80 | 304.70 | 304.80 | 304.80 | - | 68,747 |
| Apr 13, 2026 | 312.00 | 304.80 | 304.80 | 304.80 | 304.80 | -2.31% | 2,152 |
| Mar 30, 2026 | 315.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.95% | 999 |
| Mar 25, 2026 | 315.30 | 312.00 | 312.00 | 315.00 | 315.00 | -0.10% | 65 |
| Mar 17, 2026 | 316.00 | 309.00 | 309.00 | 315.30 | 315.30 | -0.22% | 65 |
| Mar 13, 2026 | 320.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.25% | 4,500 |
| Mar 10, 2026 | 323.80 | 316.30 | 316.30 | 320.00 | 320.00 | -1.17% | 346 |
| Mar 6, 2026 | 314.00 | 340.00 | 321.30 | 323.80 | 323.80 | 3.12% | 400 |
| Mar 4, 2026 | 298.90 | 314.00 | 314.00 | 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 25, 2026 | 299.90 | 292.90 | 292.90 | 293.90 | 293.90 | -2.00% | 527 |
| Feb 24, 2026 | 300.10 | 300.00 | 293.10 | 299.90 | 299.90 | -0.07% | 9,534 |
| Feb 23, 2026 | 323.60 | 324.10 | 300.00 | 300.10 | 300.10 | -7.26% | 30,450 |
| Feb 10, 2026 | 329.20 | 329.20 | 321.50 | 323.60 | 323.60 | -1.70% | 9,164 |
| Feb 9, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | - | 700 |
| Feb 2, 2026 | 328.80 | 336.00 | 328.70 | 329.20 | 329.20 | 0.12% | 3,572 |
| Jan 29, 2026 | 336.60 | 328.80 | 328.80 | 328.80 | 328.80 | -2.32% | 1,300 |
| Jan 28, 2026 | 344.50 | 338.00 | 335.00 | 336.60 | 336.60 | -2.29% | 5,450 |
| Jan 22, 2026 | 341.10 | 344.50 | 344.50 | 344.50 | 344.50 | 1.00% | 1,799 |
| Jan 15, 2026 | 349.20 | 341.10 | 341.10 | 341.10 | 341.10 | -2.32% | 1,300 |
| Jan 13, 2026 | 301.00 | 358.00 | 340.00 | 349.20 | 349.20 | 16.01% | 3,209 |