Speedvalue Ltd (TLV:SPDV)
Israel · Delayed Price · Currency is ILS · Price in ILA 112.70
-24.80 (-18.04%)
Nov 12, 2026, 5:24 PM IST
Speedvalue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 131.20 | 131.20 | 110.00 | 112.70 | 112.70 | -18.04% | 74,679 |
| Nov 10, 2026 | 140.60 | 139.00 | 137.40 | 137.50 | 137.50 | -2.20% | 9,563 |
| Nov 9, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - | 710 |
| Nov 5, 2026 | 143.90 | 140.60 | 140.60 | 140.60 | 140.60 | -2.29% | 3,000 |
| Nov 2, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - | 34,746 |
| Oct 26, 2026 | 147.10 | 143.70 | 143.70 | 143.90 | 143.90 | -2.18% | 950 |
| Oct 23, 2026 | 139.20 | 150.00 | 147.00 | 147.10 | 147.10 | 5.68% | 1,478 |
| Oct 22, 2026 | 138.50 | 139.20 | 139.10 | 139.20 | 139.20 | 0.51% | 4,100 |
| Oct 20, 2026 | 150.10 | 150.10 | 130.00 | 138.50 | 138.50 | -9.89% | 39,144 |
| Oct 19, 2026 | 153.60 | 153.60 | 153.60 | 153.70 | 153.70 | - | 10 |
| Oct 15, 2026 | 157.20 | 153.70 | 153.70 | 153.70 | 153.70 | -2.23% | 4,085 |
| Oct 12, 2026 | 158.90 | 158.90 | 152.90 | 157.20 | 157.20 | 1.88% | 4,637 |
| Oct 9, 2026 | 146.60 | 157.20 | 149.90 | 154.30 | 154.30 | 5.25% | 9,849 |
| Oct 8, 2026 | 149.50 | 152.00 | 146.00 | 146.60 | 146.60 | -1.94% | 5,883 |
| Oct 7, 2026 | 185.30 | 181.10 | 146.00 | 149.50 | 149.50 | -19.32% | 86,253 |
| Oct 6, 2026 | 189.60 | 185.90 | 185.00 | 185.30 | 185.30 | -2.27% | 1,406 |
| Oct 5, 2026 | 191.00 | 189.90 | 189.00 | 189.60 | 189.60 | -0.73% | 15,000 |
| Sep 30, 2026 | 191.80 | 191.00 | 190.90 | 191.00 | 191.00 | -0.42% | 6,000 |
| Sep 23, 2026 | 192.80 | 192.80 | 192.80 | 191.80 | 191.80 | - | 10 |
| Sep 22, 2026 | 198.40 | 195.00 | 188.10 | 191.80 | 191.80 | -3.33% | 12,008 |
| Sep 17, 2026 | 206.70 | 203.90 | 196.20 | 198.40 | 198.40 | -4.02% | 920 |
| Sep 15, 2026 | 208.00 | 205.00 | 205.00 | 206.70 | 206.70 | -0.63% | 363 |
| Sep 14, 2026 | 211.50 | 211.50 | 205.00 | 208.00 | 208.00 | -1.65% | 7,445 |
| 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 |