Veridis Environment Ltd (TLV:VRDS)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,634.00
-146.00 (-3.05%)
Jun 10, 2026, 5:27 PM IDT
Veridis Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4,824.00 | 4,901.00 | 4,561.00 | 4,634.00 | 4,634.00 | -3.05% | 133,448 |
| Jun 9, 2026 | 4,972.00 | 5,017.00 | 4,780.00 | 4,780.00 | 4,780.00 | -3.86% | 107,167 |
| Jun 8, 2026 | 4,987.00 | 5,123.00 | 4,840.00 | 4,972.00 | 4,972.00 | -0.30% | 78,641 |
| Jun 5, 2026 | 4,987.00 | 5,034.00 | 4,945.00 | 4,987.00 | 4,987.00 | - | 45,126 |
| Jun 4, 2026 | 4,987.00 | 4,990.00 | 4,865.00 | 4,987.00 | 4,987.00 | - | 101,181 |
| Jun 3, 2026 | 4,980.00 | 4,988.00 | 4,894.00 | 4,987.00 | 4,987.00 | -0.04% | 96,954 |
| Jun 2, 2026 | 5,116.00 | 5,123.00 | 4,928.00 | 4,989.00 | 4,989.00 | -2.18% | 335,442 |
| Jun 1, 2026 | 5,337.00 | 5,337.00 | 5,062.00 | 5,100.00 | 5,100.00 | -4.44% | 92,005 |
| May 29, 2026 | 5,137.00 | 5,374.00 | 5,125.00 | 5,337.00 | 5,337.00 | 4.81% | 83,206 |
| May 28, 2026 | 4,876.00 | 5,120.00 | 4,876.00 | 5,092.00 | 5,092.00 | 1.29% | 104,400 |
| May 27, 2026 | 4,891.00 | 5,027.00 | 4,850.00 | 5,027.00 | 5,027.00 | 2.78% | 102,590 |
| May 26, 2026 | 4,983.00 | 4,983.00 | 4,860.00 | 4,891.00 | 4,891.00 | -2.00% | 66,305 |
| May 25, 2026 | 4,587.00 | 5,080.00 | 4,587.00 | 4,991.00 | 4,991.00 | 9.62% | 261,070 |
| May 20, 2026 | 4,614.00 | 4,647.00 | 4,525.00 | 4,553.00 | 4,553.00 | -1.32% | 86,038 |
| May 19, 2026 | 4,608.00 | 4,680.00 | 4,561.00 | 4,614.00 | 4,614.00 | 0.13% | 46,362 |
| May 18, 2026 | 4,523.00 | 4,626.00 | 4,299.00 | 4,608.00 | 4,608.00 | 1.88% | 98,326 |
| May 15, 2026 | 4,511.00 | 4,611.00 | 4,488.00 | 4,523.00 | 4,523.00 | -2.79% | 33,017 |
| May 14, 2026 | 4,755.00 | 4,761.00 | 4,610.00 | 4,653.00 | 4,653.00 | -2.12% | 95,268 |
| May 13, 2026 | 4,978.00 | 5,002.00 | 4,726.00 | 4,754.00 | 4,754.00 | -4.50% | 112,791 |
| May 12, 2026 | 4,848.00 | 4,996.00 | 4,765.00 | 4,978.00 | 4,978.00 | 2.68% | 74,830 |
| May 11, 2026 | 4,825.00 | 4,927.00 | 4,731.00 | 4,848.00 | 4,848.00 | 0.77% | 149,030 |
| May 8, 2026 | 4,857.00 | 4,857.00 | 4,732.00 | 4,811.00 | 4,811.00 | -0.95% | 103,953 |
| May 7, 2026 | 4,716.00 | 4,857.00 | 4,710.00 | 4,857.00 | 4,857.00 | 3.01% | 2,889,578 |
| May 6, 2026 | 4,580.00 | 4,732.00 | 4,580.00 | 4,715.00 | 4,715.00 | 2.95% | 90,478 |
| May 5, 2026 | 4,458.00 | 4,650.00 | 4,447.00 | 4,580.00 | 4,580.00 | 2.74% | 90,681 |
| May 4, 2026 | 4,449.00 | 4,458.00 | 4,367.00 | 4,458.00 | 4,458.00 | 0.20% | 60,344 |
| May 1, 2026 | 4,423.00 | 4,510.00 | 4,402.00 | 4,449.00 | 4,449.00 | 0.59% | 27,121 |
| Apr 30, 2026 | 4,413.00 | 4,500.00 | 4,396.00 | 4,423.00 | 4,423.00 | 0.23% | 108,550 |
| Apr 29, 2026 | 4,350.00 | 4,416.00 | 4,330.00 | 4,413.00 | 4,413.00 | 1.45% | 77,986 |
| Apr 28, 2026 | 4,323.00 | 4,380.00 | 4,323.00 | 4,350.00 | 4,350.00 | -0.25% | 95,810 |
| Apr 27, 2026 | 4,380.00 | 4,400.00 | 4,318.00 | 4,361.00 | 4,361.00 | -0.43% | 83,918 |
| Apr 24, 2026 | 4,343.00 | 4,411.00 | 4,343.00 | 4,380.00 | 4,380.00 | 0.02% | 79,423 |
| Apr 23, 2026 | 4,400.00 | 4,400.00 | 4,345.00 | 4,379.00 | 4,379.00 | -0.48% | 50,068 |
| Apr 20, 2026 | 4,272.00 | 4,464.00 | 4,218.00 | 4,400.00 | 4,400.00 | 4.31% | 143,226 |
| Apr 17, 2026 | 4,118.00 | 4,237.00 | 4,093.00 | 4,218.00 | 4,218.00 | 2.43% | 79,831 |
| Apr 16, 2026 | 4,200.00 | 4,200.00 | 4,060.00 | 4,118.00 | 4,118.00 | -1.95% | 86,351 |
| Apr 15, 2026 | 4,105.00 | 4,274.00 | 4,087.00 | 4,200.00 | 4,200.00 | -1.13% | 107,948 |
| Apr 14, 2026 | 4,319.00 | 4,319.00 | 4,211.00 | 4,248.00 | 4,248.00 | -1.67% | 118,406 |
| Apr 13, 2026 | 4,307.00 | 4,400.00 | 4,261.00 | 4,320.00 | 4,320.00 | 0.47% | 112,121 |
| Apr 10, 2026 | 4,090.00 | 4,366.00 | 4,089.00 | 4,300.00 | 4,300.00 | 5.21% | 208,226 |
| Apr 9, 2026 | 4,016.00 | 4,099.00 | 3,992.00 | 4,087.00 | 4,087.00 | 2.77% | 466,323 |
| Apr 6, 2026 | 3,883.00 | 3,977.00 | 3,779.00 | 3,977.00 | 3,977.00 | 2.18% | 37,645 |
| Apr 3, 2026 | 3,883.00 | 3,929.00 | 3,847.00 | 3,892.00 | 3,892.00 | 0.23% | 43,721 |
| Mar 31, 2026 | 3,739.00 | 3,899.00 | 3,739.00 | 3,883.00 | 3,883.00 | 3.85% | 276,680 |
| Mar 30, 2026 | 3,932.00 | 3,932.00 | 3,739.00 | 3,739.00 | 3,739.00 | -4.30% | 110,819 |
| Mar 27, 2026 | 3,967.00 | 4,038.00 | 3,871.00 | 3,907.00 | 3,907.00 | -2.30% | 56,336 |
| Mar 26, 2026 | 4,099.00 | 4,101.00 | 3,960.00 | 3,999.00 | 3,999.00 | -2.44% | 705,419 |
| Mar 25, 2026 | 4,126.00 | 4,161.00 | 4,014.00 | 4,099.00 | 4,099.00 | -0.65% | 127,897 |
| Mar 24, 2026 | 4,231.00 | 4,231.00 | 4,035.00 | 4,126.00 | 4,126.00 | -2.48% | 71,647 |
| Mar 23, 2026 | 4,180.00 | 4,320.00 | 4,060.00 | 4,231.00 | 4,231.00 | -0.24% | 135,481 |