Ybox Real Estate Ltd. (TLV:YBOX)
Israel · Delayed Price · Currency is ILS · Price in ILA 119.60
-0.70 (-0.58%)
Oct 5, 2025, 3:49 PM IDT
Ybox Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 106.00 | 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 | 108.60 | 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 |
| Sep 7, 2025 | 113.10 | 115.40 | 111.00 | 114.50 | 114.50 | 1.24% | 124,769 |
| Sep 4, 2025 | 111.80 | 114.60 | 111.40 | 113.10 | 113.10 | 1.16% | 20,107 |
| Sep 3, 2025 | 112.70 | 115.00 | 111.00 | 111.80 | 111.80 | -1.32% | 3,036 |
| Sep 2, 2025 | 111.80 | 113.60 | 111.20 | 113.30 | 113.30 | 1.34% | 32,808 |
| Sep 1, 2025 | 112.30 | 112.40 | 111.10 | 111.80 | 111.80 | -0.45% | 44,927 |
| Aug 31, 2025 | 114.90 | 114.90 | 111.10 | 112.30 | 112.30 | -2.26% | 42,792 |
| Aug 28, 2025 | 115.00 | 115.40 | 114.00 | 114.90 | 114.90 | -1.96% | 49,526 |
| Aug 27, 2025 | 117.70 | 118.30 | 115.20 | 117.20 | 117.20 | -0.42% | 29,251 |
| Aug 26, 2025 | 124.10 | 124.10 | 117.60 | 117.70 | 117.70 | -5.16% | 120,095 |
| Aug 25, 2025 | 124.50 | 124.50 | 123.20 | 124.10 | 124.10 | -0.32% | 12,794 |
| Aug 24, 2025 | 124.40 | 127.70 | 124.00 | 124.50 | 124.50 | 0.08% | 105,926 |
| Aug 21, 2025 | 124.00 | 128.00 | 124.00 | 124.40 | 124.40 | 0.32% | 18,963 |
| Aug 20, 2025 | 124.00 | 124.20 | 121.20 | 124.00 | 124.00 | - | 50,647 |
| Aug 19, 2025 | 124.80 | 126.30 | 123.00 | 124.00 | 124.00 | -0.64% | 60,074 |
| Aug 18, 2025 | 125.80 | 126.10 | 123.30 | 124.80 | 124.80 | -0.79% | 61,347 |
| Aug 17, 2025 | 125.10 | 126.00 | 124.20 | 125.80 | 125.80 | 0.56% | 40,889 |
| Aug 14, 2025 | 120.10 | 128.40 | 120.10 | 125.10 | 125.10 | 0.81% | 166,822 |
| Aug 13, 2025 | 121.00 | 125.80 | 121.00 | 124.10 | 124.10 | 2.56% | 77,664 |
| Aug 12, 2025 | 123.20 | 123.80 | 119.40 | 121.00 | 121.00 | -1.79% | 500,796 |
| Aug 11, 2025 | 123.50 | 124.60 | 120.40 | 123.20 | 123.20 | -0.24% | 15,055 |
| Aug 10, 2025 | 123.00 | 125.00 | 123.00 | 123.50 | 123.50 | 0.41% | 29,765 |
| Aug 7, 2025 | 125.10 | 127.60 | 123.00 | 123.00 | 123.00 | -1.68% | 106,931 |
| Aug 6, 2025 | 126.30 | 126.30 | 122.90 | 125.10 | 125.10 | -0.95% | 93,831 |
| Aug 5, 2025 | 131.40 | 131.40 | 126.30 | 126.30 | 126.30 | -3.88% | 292,546 |
| Aug 4, 2025 | 134.90 | 134.90 | 130.00 | 131.40 | 131.40 | -2.59% | 28,248 |
| Jul 31, 2025 | 135.60 | 135.60 | 133.00 | 134.90 | 134.90 | -0.52% | 32,931 |
| Jul 30, 2025 | 135.90 | 136.00 | 135.50 | 135.60 | 135.60 | -0.22% | 176,569 |
| Jul 29, 2025 | 135.80 | 136.30 | 135.70 | 135.90 | 135.90 | 0.07% | 46,535 |
| Jul 28, 2025 | 135.80 | 136.30 | 135.50 | 135.80 | 135.80 | - | 186,925 |
| Jul 27, 2025 | 138.70 | 138.70 | 135.60 | 135.80 | 135.80 | - | 129,528 |
| Jul 24, 2025 | 134.60 | 139.40 | 133.30 | 135.80 | 135.80 | 0.89% | 54,969 |
| Jul 23, 2025 | 133.60 | 135.90 | 133.40 | 134.60 | 134.60 | 0.75% | 72,226 |
| Jul 22, 2025 | 135.30 | 136.90 | 132.80 | 133.60 | 133.60 | -1.26% | 90,536 |
| Jul 21, 2025 | 135.50 | 136.50 | 134.50 | 135.30 | 135.30 | 0.15% | 68,731 |
| Jul 20, 2025 | 135.20 | 136.10 | 134.60 | 135.10 | 135.10 | -0.07% | 58,930 |