Veridis Environment Ltd (TLV:VRDS)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,760.00
0.00 (0.00%)
Sep 17, 2026, 5:26 PM IDT
Veridis Environment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4,732.00 | 4,857.00 | 4,713.00 | 4,760.00 | 4,760.00 | 0.46% | 2,519,747 |
| Sep 16, 2026 | 4,809.00 | 4,895.00 | 4,733.00 | 4,738.00 | 4,738.00 | -1.48% | 162,340 |
| Sep 15, 2026 | 4,860.00 | 4,917.00 | 4,808.00 | 4,809.00 | 4,809.00 | -1.05% | 166,504 |
| Sep 14, 2026 | 4,874.00 | 4,913.00 | 4,820.00 | 4,860.00 | 4,860.00 | -0.29% | 130,044 |
| Sep 10, 2026 | 5,182.00 | 5,182.00 | 4,874.00 | 4,874.00 | 4,874.00 | -3.68% | 132,177 |
| Sep 9, 2026 | 5,065.00 | 5,250.00 | 5,047.00 | 5,060.00 | 5,060.00 | -0.10% | 190,572 |
| Sep 8, 2026 | 5,089.00 | 5,177.00 | 5,052.00 | 5,065.00 | 5,065.00 | -0.47% | 136,068 |
| Sep 7, 2026 | 5,130.00 | 5,256.00 | 5,040.00 | 5,089.00 | 5,089.00 | -0.22% | 255,842 |
| Sep 4, 2026 | 5,073.00 | 5,230.00 | 5,072.00 | 5,100.00 | 5,100.00 | -0.22% | 165,848 |
| Sep 3, 2026 | 5,115.00 | 5,132.00 | 4,998.00 | 5,111.00 | 5,111.00 | -0.08% | 169,767 |
| Sep 2, 2026 | 5,052.00 | 5,216.00 | 5,034.00 | 5,115.00 | 5,115.00 | 1.25% | 270,305 |
| Sep 1, 2026 | 4,855.00 | 5,070.00 | 4,855.00 | 5,052.00 | 5,052.00 | 4.49% | 324,981 |
| Aug 31, 2026 | 4,869.00 | 4,874.00 | 4,784.00 | 4,835.00 | 4,835.00 | -0.49% | 266,404 |
| Aug 28, 2026 | 4,822.00 | 5,052.00 | 4,822.00 | 4,859.00 | 4,859.00 | - | 216,416 |
| Aug 27, 2026 | 4,879.00 | 4,933.00 | 4,830.00 | 4,859.00 | 4,859.00 | 1.10% | 277,415 |
| Aug 26, 2026 | 4,842.00 | 5,064.00 | 4,797.00 | 4,806.00 | 4,806.00 | -0.19% | 268,815 |
| Aug 25, 2026 | 4,637.00 | 4,846.00 | 4,583.00 | 4,815.00 | 4,815.00 | 4.86% | 208,388 |
| Aug 24, 2026 | 4,294.00 | 4,818.00 | 4,280.00 | 4,592.00 | 4,592.00 | 6.94% | 140,156 |
| Aug 21, 2026 | 4,499.00 | 4,499.00 | 4,248.00 | 4,294.00 | 4,294.00 | -1.22% | 68,047 |
| Aug 20, 2026 | 4,260.00 | 4,385.00 | 4,248.00 | 4,347.00 | 4,347.00 | 2.28% | 94,701 |
| Aug 19, 2026 | 4,285.00 | 4,318.00 | 4,173.00 | 4,250.00 | 4,250.00 | -0.82% | 73,280 |
| Aug 18, 2026 | 4,190.00 | 4,285.00 | 4,098.00 | 4,285.00 | 4,285.00 | 2.27% | 103,566 |
| Aug 17, 2026 | 4,598.00 | 4,598.00 | 3,988.00 | 4,190.00 | 4,190.00 | -7.14% | 128,998 |
| Aug 14, 2026 | 4,489.00 | 4,550.00 | 4,432.00 | 4,512.00 | 4,512.00 | 0.51% | 33,986 |
| Aug 13, 2026 | 4,502.00 | 4,503.00 | 4,423.00 | 4,489.00 | 4,489.00 | -0.29% | 49,611 |
| Aug 12, 2026 | 4,431.00 | 4,502.00 | 4,369.00 | 4,502.00 | 4,502.00 | 2.46% | 85,426 |
| Aug 11, 2026 | 4,422.00 | 4,495.00 | 4,326.00 | 4,394.00 | 4,394.00 | -0.63% | 73,421 |
| Aug 10, 2026 | 4,620.00 | 4,621.00 | 4,304.00 | 4,422.00 | 4,422.00 | -3.81% | 236,144 |
| Aug 7, 2026 | 4,650.00 | 4,699.00 | 4,580.00 | 4,597.00 | 4,597.00 | -1.14% | 50,583 |
| Aug 6, 2026 | 4,882.00 | 4,900.00 | 4,650.00 | 4,650.00 | 4,650.00 | -4.75% | 1,618,780 |
| Aug 5, 2026 | 4,891.00 | 5,014.00 | 4,847.00 | 4,882.00 | 4,882.00 | -0.18% | 128,881 |
| Aug 4, 2026 | 4,898.00 | 4,977.00 | 4,779.00 | 4,891.00 | 4,891.00 | -0.14% | 119,337 |
| Aug 3, 2026 | 5,050.00 | 5,050.00 | 4,865.00 | 4,898.00 | 4,898.00 | -3.01% | 108,614 |
| Jul 31, 2026 | 4,939.00 | 5,124.00 | 4,939.00 | 5,050.00 | 5,050.00 | 2.25% | 182,880 |
| Jul 30, 2026 | 5,146.00 | 5,146.00 | 4,768.00 | 4,939.00 | 4,939.00 | -4.12% | 288,149 |
| Jul 29, 2026 | 5,100.00 | 5,189.00 | 4,973.00 | 5,151.00 | 5,151.00 | 1.00% | 86,315 |
| Jul 28, 2026 | 5,200.00 | 5,276.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.27% | 70,383 |
| Jul 27, 2026 | 5,218.00 | 5,311.00 | 5,077.00 | 5,114.00 | 5,114.00 | -1.31% | 121,830 |
| Jul 24, 2026 | 4,920.00 | 5,195.00 | 4,916.00 | 5,182.00 | 5,182.00 | 3.85% | 173,824 |
| Jul 22, 2026 | 4,990.00 | 5,019.00 | 4,945.00 | 4,990.00 | 4,990.00 | - | 124,842 |
| Jul 21, 2026 | 5,092.00 | 5,270.00 | 4,924.00 | 4,990.00 | 4,990.00 | -2.00% | 119,163 |
| 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 |