Speedvalue Ltd (TLV:SPDV)
Israel · Delayed Price · Currency is ILS · Price in ILA 211.50
+2.80 (1.34%)
Sep 10, 2026, 5:24 PM IDT
Speedvalue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 208.70 | 212.00 | 211.40 | 211.50 | 211.50 | 1.34% | 2,140 |
| Sep 9, 2026 | 193.30 | 213.00 | 193.00 | 208.70 | 208.70 | 7.97% | 25,074 |
| Sep 7, 2026 | 192.60 | 204.00 | 192.60 | 193.30 | 193.30 | 0.36% | 6,651 |
| Sep 4, 2026 | 192.30 | 192.70 | 192.30 | 192.60 | 192.60 | 0.16% | 5,485 |
| Sep 3, 2026 | 196.30 | 192.40 | 191.90 | 192.30 | 192.30 | -2.04% | 2,863 |
| Sep 2, 2026 | 196.90 | 196.90 | 190.60 | 196.30 | 196.30 | -0.30% | 50,800 |
| Sep 1, 2026 | 224.10 | 224.10 | 188.00 | 196.90 | 196.90 | -14.95% | 41,946 |
| Aug 31, 2026 | 277.70 | 236.00 | 210.00 | 231.50 | 231.50 | -16.64% | 4,285 |
| Aug 27, 2026 | 280.60 | 280.60 | 272.90 | 277.70 | 277.70 | -1.03% | 5,600 |
| Aug 26, 2026 | 347.90 | 347.90 | 265.00 | 280.60 | 280.60 | -21.22% | 18,558 |
| Aug 25, 2026 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - | 281 |
| Aug 24, 2026 | 349.00 | 358.00 | 349.00 | 356.20 | 356.20 | 2.06% | 1,745 |
| Aug 21, 2026 | 292.00 | 349.00 | 349.00 | 349.00 | 349.00 | 19.52% | 1,500 |
| Aug 19, 2026 | 286.80 | 293.50 | 290.00 | 292.00 | 292.00 | 1.81% | 3,347 |
| Aug 18, 2026 | 280.00 | 290.00 | 285.90 | 286.80 | 286.80 | 2.43% | 8,432 |
| Aug 13, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 4,100 |
| Aug 12, 2026 | 285.50 | 280.00 | 280.00 | 280.00 | 280.00 | -1.93% | 2,000 |
| Aug 10, 2026 | 284.50 | 286.00 | 285.10 | 285.50 | 285.50 | 0.35% | 2,938 |
| Aug 6, 2026 | 285.20 | 271.90 | 271.90 | 284.50 | 284.50 | -0.25% | 38 |
| Aug 3, 2026 | 292.00 | 285.20 | 285.20 | 285.20 | 285.20 | -2.33% | 1,500 |
| Jul 30, 2026 | 293.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.34% | 5,000 |
| Jul 29, 2026 | 300.00 | 293.00 | 293.00 | 293.00 | 293.00 | -2.33% | 1,400 |
| Jul 20, 2026 | 300.70 | 300.10 | 299.90 | 300.00 | 300.00 | -0.23% | 17,473 |
| Jul 15, 2026 | 307.00 | 302.30 | 299.90 | 300.70 | 300.70 | -2.05% | 4,147 |
| 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 |