Veridis Environment Ltd (TLV:VRDS)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,990.00
-102.00 (-2.00%)
Jul 21, 2026, 5:25 PM IDT
Veridis Environment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,000.00 | 5,206.00 | 4,950.00 | 5,092.00 | 5,092.00 | 1.84% | 201,238 |
| Jul 17, 2026 | 4,980.00 | 5,047.00 | 4,975.00 | 5,000.00 | 5,000.00 | 0.40% | 105,457 |
| Jul 16, 2026 | 4,980.00 | 5,013.00 | 4,935.00 | 4,980.00 | 4,980.00 | - | 171,101 |
| Jul 15, 2026 | 5,000.00 | 5,198.00 | 4,887.00 | 4,980.00 | 4,980.00 | 0.14% | 125,151 |
| Jul 14, 2026 | 4,850.00 | 5,298.00 | 4,850.00 | 4,973.00 | 4,973.00 | 3.99% | 295,987 |
| Jul 13, 2026 | 4,820.00 | 4,897.00 | 4,705.00 | 4,782.00 | 4,782.00 | -0.79% | 71,492 |
| Jul 10, 2026 | 4,820.00 | 4,927.00 | 4,765.00 | 4,820.00 | 4,820.00 | - | 68,356 |
| Jul 9, 2026 | 4,934.00 | 4,934.00 | 4,740.00 | 4,820.00 | 4,820.00 | -1.83% | 66,027 |
| Jul 8, 2026 | 4,910.00 | 5,051.00 | 4,855.00 | 4,910.00 | 4,910.00 | - | 184,391 |
| Jul 7, 2026 | 4,885.00 | 4,991.00 | 4,820.00 | 4,910.00 | 4,910.00 | 0.51% | 160,262 |
| Jul 6, 2026 | 4,912.00 | 4,969.00 | 4,801.00 | 4,885.00 | 4,885.00 | -1.31% | 171,552 |
| Jul 3, 2026 | 4,865.00 | 5,254.00 | 4,822.00 | 4,950.00 | 4,950.00 | 1.75% | 207,122 |
| Jul 2, 2026 | 4,585.00 | 4,865.00 | 4,585.00 | 4,865.00 | 4,865.00 | 6.11% | 90,142 |
| Jul 1, 2026 | 4,347.00 | 4,595.00 | 4,329.00 | 4,585.00 | 4,585.00 | 5.48% | 100,017 |
| Jun 30, 2026 | 4,323.00 | 4,394.00 | 4,213.00 | 4,347.00 | 4,347.00 | 3.21% | 130,557 |
| Jun 29, 2026 | 4,172.00 | 4,328.00 | 4,138.00 | 4,212.00 | 4,212.00 | 0.96% | 208,907 |
| Jun 26, 2026 | 4,175.00 | 4,228.00 | 4,112.00 | 4,172.00 | 4,172.00 | -0.33% | 75,487 |
| Jun 25, 2026 | 4,245.00 | 4,335.00 | 4,151.00 | 4,186.00 | 4,186.00 | -1.39% | 71,754 |
| Jun 24, 2026 | 4,288.00 | 4,300.00 | 4,201.00 | 4,245.00 | 4,245.00 | -0.42% | 99,268 |
| Jun 23, 2026 | 4,266.00 | 4,315.00 | 4,181.00 | 4,263.00 | 4,263.00 | -1.55% | 119,800 |
| Jun 22, 2026 | 4,442.00 | 4,464.00 | 4,314.00 | 4,330.00 | 4,330.00 | -2.52% | 97,588 |
| Jun 19, 2026 | 4,477.00 | 4,513.00 | 4,420.00 | 4,442.00 | 4,442.00 | -0.78% | 86,997 |
| Jun 18, 2026 | 4,512.00 | 4,519.00 | 4,448.00 | 4,477.00 | 4,477.00 | -0.78% | 132,436 |
| Jun 17, 2026 | 4,565.00 | 4,656.00 | 4,512.00 | 4,512.00 | 4,512.00 | -1.16% | 325,620 |
| Jun 16, 2026 | 4,680.00 | 4,691.00 | 4,533.00 | 4,565.00 | 4,565.00 | -2.46% | 252,848 |
| Jun 15, 2026 | 4,837.00 | 4,837.00 | 4,608.00 | 4,680.00 | 4,680.00 | -3.25% | 78,203 |
| Jun 12, 2026 | 4,781.00 | 4,939.00 | 4,704.00 | 4,837.00 | 4,837.00 | 1.94% | 78,157 |
| Jun 11, 2026 | 4,689.00 | 4,746.00 | 4,671.00 | 4,745.00 | 4,745.00 | 2.40% | 105,123 |
| 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 |