Veridis Environment Ltd (TLV:VRDS)
2,882.00
+103.00 (3.71%)
Oct 28, 2025, 2:38 PM IDT
Veridis Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,800.00 | 3,009.00 | 2,763.00 | 3,000.00 | 3,000.00 | 7.95% | 94,810 |
| Oct 27, 2025 | 2,600.00 | 2,779.00 | 2,600.00 | 2,779.00 | 2,779.00 | 8.34% | 1,187,843 |
| Oct 26, 2025 | 2,504.00 | 2,572.00 | 2,504.00 | 2,565.00 | 2,565.00 | 2.93% | 11,515 |
| Oct 23, 2025 | 2,523.00 | 2,564.00 | 2,441.00 | 2,492.00 | 2,492.00 | -1.23% | 32,935 |
| Oct 22, 2025 | 2,451.00 | 2,539.00 | 2,416.00 | 2,523.00 | 2,523.00 | 2.94% | 434,105 |
| Oct 21, 2025 | 2,460.00 | 2,482.00 | 2,414.00 | 2,451.00 | 2,451.00 | -0.37% | 39,805 |
| Oct 20, 2025 | 2,446.00 | 2,493.00 | 2,423.00 | 2,460.00 | 2,460.00 | 0.57% | 138,949 |
| Oct 19, 2025 | 2,478.00 | 2,498.00 | 2,394.00 | 2,446.00 | 2,446.00 | -1.29% | 21,135 |
| Oct 16, 2025 | 2,429.00 | 2,500.00 | 2,428.00 | 2,478.00 | 2,478.00 | 2.02% | 506,929 |
| Oct 15, 2025 | 2,571.00 | 2,628.00 | 2,417.00 | 2,429.00 | 2,429.00 | -5.08% | 60,704 |
| Oct 12, 2025 | 2,473.00 | 2,559.00 | 2,447.00 | 2,559.00 | 2,559.00 | 1.43% | 20,966 |
| Oct 9, 2025 | 2,390.00 | 2,523.00 | 2,378.00 | 2,523.00 | 2,523.00 | 6.32% | 61,877 |
| Oct 8, 2025 | 2,288.00 | 2,373.00 | 2,240.00 | 2,373.00 | 2,373.00 | 4.35% | 36,653 |
| Oct 5, 2025 | 2,422.00 | 2,473.00 | 2,272.00 | 2,274.00 | 2,274.00 | -3.23% | 44,376 |
| Sep 30, 2025 | 2,260.00 | 2,391.00 | 2,229.00 | 2,350.00 | 2,350.00 | 5.52% | 383,632 |
| Sep 29, 2025 | 2,192.00 | 2,280.00 | 2,183.00 | 2,227.00 | 2,227.00 | 2.11% | 93,553 |
| Sep 28, 2025 | 2,181.00 | 2,320.00 | 2,151.00 | 2,181.00 | 2,181.00 | -0.77% | 79,526 |
| Sep 25, 2025 | 2,233.00 | 2,236.00 | 2,181.00 | 2,198.00 | 2,198.00 | 0.50% | 456,429 |
| Sep 21, 2025 | 2,245.00 | 2,267.00 | 2,181.00 | 2,187.00 | 2,187.00 | -2.58% | 15,660 |
| Sep 18, 2025 | 2,216.00 | 2,284.00 | 2,210.00 | 2,245.00 | 2,245.00 | 1.45% | 36,429 |
| Sep 17, 2025 | 2,215.00 | 2,328.00 | 2,213.00 | 2,213.00 | 2,213.00 | -0.09% | 65,094 |
| Sep 16, 2025 | 2,252.00 | 2,299.00 | 2,215.00 | 2,215.00 | 2,215.00 | -2.59% | 41,353 |
| Sep 15, 2025 | 2,334.00 | 2,395.00 | 2,242.00 | 2,274.00 | 2,274.00 | -2.57% | 21,687 |
| Sep 14, 2025 | 2,363.00 | 2,375.00 | 2,325.00 | 2,334.00 | 2,334.00 | -1.27% | 6,272 |
| Sep 11, 2025 | 2,408.00 | 2,408.00 | 2,333.00 | 2,364.00 | 2,364.00 | -1.83% | 24,065 |
| Sep 10, 2025 | 2,440.00 | 2,440.00 | 2,349.00 | 2,408.00 | 2,408.00 | -1.31% | 34,790 |
| Sep 9, 2025 | 2,313.00 | 2,462.00 | 2,305.00 | 2,440.00 | 2,440.00 | 4.95% | 30,904 |
| Sep 8, 2025 | 2,352.00 | 2,368.00 | 2,313.00 | 2,325.00 | 2,325.00 | -1.15% | 15,533 |
| Sep 7, 2025 | 2,292.00 | 2,400.00 | 2,292.00 | 2,352.00 | 2,352.00 | 2.62% | 6,901 |
| Sep 4, 2025 | 2,250.00 | 2,297.00 | 2,236.00 | 2,292.00 | 2,292.00 | 1.87% | 82,235 |
| Sep 3, 2025 | 2,162.00 | 2,263.00 | 2,162.00 | 2,250.00 | 2,250.00 | 4.07% | 49,545 |
| Sep 2, 2025 | 2,236.00 | 2,236.00 | 2,161.00 | 2,162.00 | 2,162.00 | -3.31% | 28,493 |
| Sep 1, 2025 | 2,302.00 | 2,302.00 | 2,223.00 | 2,236.00 | 2,236.00 | -2.87% | 44,959 |
| Aug 31, 2025 | 2,277.00 | 2,325.00 | 2,270.00 | 2,302.00 | 2,302.00 | 1.10% | 8,688 |
| Aug 28, 2025 | 2,316.00 | 2,405.00 | 2,268.00 | 2,277.00 | 2,277.00 | -2.90% | 22,642 |
| Aug 27, 2025 | 2,373.00 | 2,413.00 | 2,321.00 | 2,345.00 | 2,345.00 | -1.18% | 31,225 |
| Aug 26, 2025 | 2,342.00 | 2,412.00 | 2,337.00 | 2,373.00 | 2,373.00 | 1.32% | 17,896 |
| Aug 25, 2025 | 2,470.00 | 2,488.00 | 2,342.00 | 2,342.00 | 2,342.00 | -5.41% | 29,969 |
| Aug 24, 2025 | 2,354.00 | 2,488.00 | 2,354.00 | 2,476.00 | 2,476.00 | 5.18% | 31,306 |
| Aug 21, 2025 | 2,357.00 | 2,363.00 | 2,312.00 | 2,354.00 | 2,354.00 | -0.13% | 28,760 |
| Aug 20, 2025 | 2,417.00 | 2,505.00 | 2,352.00 | 2,357.00 | 2,357.00 | -2.48% | 52,764 |
| Aug 19, 2025 | 2,281.00 | 2,480.00 | 2,281.00 | 2,417.00 | 2,417.00 | 7.23% | 275,345 |
| Aug 18, 2025 | 2,241.00 | 2,288.00 | 2,220.00 | 2,254.00 | 2,254.00 | - | 30,513 |
| Aug 17, 2025 | 2,227.00 | 2,272.00 | 2,226.00 | 2,254.00 | 2,254.00 | 1.21% | 3,751 |
| Aug 14, 2025 | 2,132.00 | 2,260.00 | 2,132.00 | 2,227.00 | 2,227.00 | 3.49% | 47,325 |
| Aug 13, 2025 | 2,150.00 | 2,199.00 | 2,149.00 | 2,152.00 | 2,152.00 | -0.28% | 28,278 |
| Aug 12, 2025 | 2,262.00 | 2,262.00 | 2,157.00 | 2,158.00 | 2,158.00 | -2.71% | 23,484 |
| Aug 11, 2025 | 2,309.00 | 2,309.00 | 2,196.00 | 2,218.00 | 2,218.00 | -1.60% | 42,462 |
| Aug 10, 2025 | 2,201.00 | 2,263.00 | 2,201.00 | 2,254.00 | 2,254.00 | 2.41% | 31,155 |
| Aug 7, 2025 | 2,165.00 | 2,242.00 | 2,165.00 | 2,201.00 | 2,201.00 | 1.66% | 359,446 |