Ybox Real Estate Ltd. (TLV:YBOX)
Israel · Delayed Price · Currency is ILS · Price in ILA 117.90
+1.20 (1.03%)
Nov 27, 2025, 5:24 PM IDT
Ybox Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 116.70 | 121.00 | 114.30 | 120.80 | 120.80 | 3.51% | 411,012 |
| Nov 26, 2025 | 121.00 | 121.00 | 115.90 | 116.70 | 116.70 | -3.55% | 314,554 |
| Nov 25, 2025 | 124.20 | 124.20 | 119.00 | 121.00 | 121.00 | -2.58% | 46,499 |
| Nov 24, 2025 | 125.50 | 125.60 | 120.60 | 124.20 | 124.20 | -1.04% | 295,934 |
| Nov 23, 2025 | 127.10 | 127.10 | 124.70 | 125.50 | 125.50 | -1.26% | 39,484 |
| Nov 20, 2025 | 124.20 | 130.00 | 124.20 | 127.10 | 127.10 | 2.33% | 740,760 |
| Nov 19, 2025 | 117.00 | 127.10 | 117.00 | 124.20 | 124.20 | 6.15% | 1,786,629 |
| Nov 18, 2025 | 118.60 | 119.10 | 114.00 | 117.00 | 117.00 | 0.69% | 95,713 |
| Nov 17, 2025 | 115.60 | 118.20 | 109.10 | 116.20 | 116.20 | 2.65% | 53,678 |
| Nov 16, 2025 | 109.00 | 114.90 | 109.00 | 113.20 | 113.20 | 3.85% | 365,204 |
| Nov 13, 2025 | 107.00 | 109.00 | 105.90 | 109.00 | 109.00 | 1.96% | 379,101 |
| Nov 12, 2025 | 108.80 | 110.90 | 106.50 | 106.90 | 106.90 | -0.74% | 64,779 |
| Nov 11, 2025 | 109.00 | 110.00 | 106.00 | 107.70 | 107.70 | -1.19% | 74,672 |
| Nov 10, 2025 | 107.10 | 115.00 | 107.10 | 109.00 | 109.00 | 1.77% | 254,530 |
| Nov 9, 2025 | 102.00 | 110.00 | 102.00 | 107.10 | 107.10 | 2.49% | 418,252 |
| Nov 6, 2025 | 113.60 | 114.70 | 104.50 | 104.50 | 104.50 | -6.03% | 946,913 |
| Nov 5, 2025 | 107.80 | 113.40 | 107.20 | 111.20 | 111.20 | 3.15% | 129,564 |
| Nov 4, 2025 | 113.20 | 113.40 | 106.10 | 107.80 | 107.80 | -4.77% | 92,384 |
| Nov 3, 2025 | 114.50 | 116.90 | 111.80 | 113.20 | 113.20 | -1.22% | 134,968 |
| Nov 2, 2025 | 117.20 | 117.20 | 113.00 | 114.60 | 114.60 | -2.22% | 123,645 |
| Oct 30, 2025 | 118.60 | 121.40 | 115.70 | 117.20 | 117.20 | -1.18% | 53,099 |
| Oct 29, 2025 | 117.80 | 120.10 | 115.20 | 118.60 | 118.60 | 0.68% | 207,974 |
| Oct 28, 2025 | 118.70 | 119.10 | 117.50 | 117.80 | 117.80 | -0.76% | 54,732 |
| Oct 27, 2025 | 118.10 | 120.30 | 118.00 | 118.70 | 118.70 | 0.51% | 74,774 |
| Oct 26, 2025 | 117.70 | 120.00 | 116.40 | 118.10 | 118.10 | 0.34% | 136,371 |
| Oct 23, 2025 | 115.70 | 118.40 | 115.70 | 117.70 | 117.70 | 1.73% | 95,100 |
| Oct 22, 2025 | 118.10 | 118.10 | 113.80 | 115.70 | 115.70 | -2.03% | 23,208 |
| Oct 21, 2025 | 118.30 | 120.00 | 116.20 | 118.10 | 118.10 | -0.17% | 20,884 |
| Oct 20, 2025 | 119.00 | 121.70 | 116.20 | 118.30 | 118.30 | 1.28% | 14,616 |
| Oct 19, 2025 | 122.60 | 122.60 | 116.00 | 116.80 | 116.80 | -4.73% | 44,573 |
| Oct 16, 2025 | 121.40 | 123.40 | 120.00 | 122.60 | 122.60 | 0.99% | 183,262 |
| Oct 15, 2025 | 122.80 | 125.80 | 120.00 | 121.40 | 121.40 | -1.14% | 313,786 |
| Oct 12, 2025 | 117.30 | 124.20 | 117.30 | 122.80 | 122.80 | 4.69% | 264,203 |
| Oct 9, 2025 | 118.00 | 121.80 | 112.00 | 117.30 | 117.30 | 2.45% | 212,881 |
| Oct 8, 2025 | 120.30 | 120.30 | 113.30 | 114.50 | 114.50 | -4.82% | 75,767 |
| Oct 5, 2025 | 119.80 | 121.10 | 116.50 | 120.30 | 120.30 | 2.56% | 361,919 |
| Sep 30, 2025 | 109.20 | 118.80 | 109.00 | 117.30 | 117.30 | 7.42% | 306,237 |
| Sep 29, 2025 | 106.00 | 113.60 | 106.50 | 109.20 | 109.20 | 3.02% | 889,064 |
| Sep 28, 2025 | 104.30 | 108.50 | 99.20 | 106.00 | 106.00 | 1.63% | 1,318,821 |
| Sep 25, 2025 | 102.00 | 104.50 | 102.00 | 104.30 | 104.30 | 0.10% | 64,884 |
| Sep 21, 2025 | 106.80 | 106.80 | 104.00 | 104.20 | 104.20 | -2.43% | 15,441 |
| Sep 18, 2025 | 106.60 | 110.00 | 105.00 | 106.80 | 106.80 | 0.19% | 119,293 |
| Sep 17, 2025 | 108.60 | 108.50 | 105.00 | 106.60 | 106.60 | -1.84% | 38,706 |
| Sep 16, 2025 | 111.00 | 111.00 | 106.50 | 108.60 | 108.60 | -2.07% | 61,217 |
| Sep 15, 2025 | 111.00 | 113.40 | 109.10 | 110.90 | 110.90 | -0.09% | 93,147 |
| Sep 14, 2025 | 114.70 | 114.70 | 110.70 | 111.00 | 111.00 | -3.23% | 77,565 |
| Sep 11, 2025 | 115.30 | 115.30 | 114.70 | 114.70 | 114.70 | -0.52% | 6,356 |
| Sep 10, 2025 | 115.30 | 117.00 | 110.00 | 115.30 | 115.30 | - | 65,815 |
| Sep 9, 2025 | 115.30 | 115.30 | 115.20 | 115.30 | 115.30 | - | 49,904 |
| Sep 8, 2025 | 114.50 | 115.50 | 112.30 | 115.30 | 115.30 | 0.70% | 105,089 |