Ybox Real Estate Ltd. (TLV:YBOX)
Israel · Delayed Price · Currency is ILS · Price in ILA 86.10
+4.30 (5.26%)
Apr 3, 2026, 1:44 PM IDT
Ybox Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 87.40 | 87.40 | 84.80 | 86.10 | 86.10 | 5.26% | 67,469 |
| Mar 31, 2026 | 83.90 | 84.20 | 81.20 | 81.80 | 81.80 | -2.50% | 278,581 |
| Mar 30, 2026 | 89.10 | 89.00 | 83.10 | 83.90 | 83.90 | -5.84% | 262,005 |
| Mar 27, 2026 | 90.00 | 89.50 | 87.70 | 89.10 | 89.10 | -1.00% | 67,704 |
| Mar 26, 2026 | 88.80 | 92.20 | 88.80 | 90.00 | 90.00 | 1.35% | 36,589 |
| Mar 25, 2026 | 88.60 | 90.50 | 87.10 | 88.80 | 88.80 | 0.23% | 28,088 |
| Mar 24, 2026 | 91.00 | 93.00 | 87.60 | 88.60 | 88.60 | -2.64% | 65,247 |
| Mar 23, 2026 | 92.60 | 93.10 | 89.70 | 91.00 | 91.00 | -1.73% | 113,704 |
| Mar 20, 2026 | 94.00 | 99.50 | 91.90 | 92.60 | 92.60 | -1.49% | 84,479 |
| Mar 19, 2026 | 97.40 | 97.40 | 93.40 | 94.00 | 94.00 | -3.49% | 64,681 |
| Mar 18, 2026 | 95.00 | 99.10 | 95.00 | 97.40 | 97.40 | 2.53% | 20,185 |
| Mar 17, 2026 | 93.80 | 96.70 | 92.30 | 95.00 | 95.00 | 1.28% | 353,498 |
| Mar 16, 2026 | 95.30 | 95.30 | 89.80 | 93.80 | 93.80 | -1.57% | 235,209 |
| Mar 13, 2026 | 96.80 | 100.70 | 94.00 | 95.30 | 95.30 | -1.55% | 62,547 |
| Mar 12, 2026 | 99.60 | 99.60 | 96.60 | 96.80 | 96.80 | -2.81% | 115,927 |
| Mar 11, 2026 | 101.40 | 101.90 | 99.00 | 99.60 | 99.60 | -1.78% | 87,907 |
| Mar 10, 2026 | 104.00 | 102.60 | 100.20 | 101.40 | 101.40 | -2.50% | 6,793 |
| Mar 9, 2026 | 106.20 | 106.20 | 103.90 | 104.00 | 104.00 | -2.07% | 7,414 |
| Mar 6, 2026 | 105.40 | 106.90 | 103.10 | 106.20 | 106.20 | 0.76% | 44,133 |
| Mar 5, 2026 | 103.90 | 106.00 | 103.90 | 105.40 | 105.40 | 1.44% | 31,897 |
| Mar 4, 2026 | 105.00 | 105.00 | 103.00 | 103.90 | 103.90 | 0.39% | 173,123 |
| Mar 2, 2026 | 102.20 | 104.70 | 101.80 | 103.50 | 103.50 | 1.27% | 482,510 |
| Feb 27, 2026 | 100.30 | 103.30 | 100.30 | 102.20 | 102.20 | 1.89% | 71,579 |
| Feb 26, 2026 | 98.60 | 101.00 | 98.20 | 100.30 | 100.30 | 1.72% | 457,801 |
| Feb 25, 2026 | 102.30 | 102.30 | 97.40 | 98.60 | 98.60 | -1.50% | 253,663 |
| Feb 24, 2026 | 102.30 | 102.30 | 98.50 | 100.10 | 100.10 | -2.15% | 285,239 |
| Feb 23, 2026 | 102.90 | 102.80 | 101.30 | 102.30 | 102.30 | -0.58% | 60,344 |
| Feb 20, 2026 | 102.00 | 105.20 | 101.20 | 102.90 | 102.90 | 0.88% | 46,286 |
| Feb 19, 2026 | 103.30 | 103.30 | 101.00 | 102.00 | 102.00 | -1.26% | 41,498 |
| Feb 18, 2026 | 107.20 | 108.90 | 101.00 | 103.30 | 103.30 | -3.64% | 150,768 |
| Feb 17, 2026 | 108.70 | 109.90 | 105.00 | 107.20 | 107.20 | -1.38% | 46,916 |
| Feb 16, 2026 | 102.30 | 111.00 | 102.30 | 108.70 | 108.70 | 6.26% | 213,688 |
| Feb 13, 2026 | 101.60 | 102.40 | 101.60 | 102.30 | 102.30 | 0.69% | 3,397 |
| Feb 12, 2026 | 102.50 | 102.90 | 101.00 | 101.60 | 101.60 | -0.88% | 77,720 |
| Feb 11, 2026 | 102.50 | 103.10 | 100.70 | 102.50 | 102.50 | -2.19% | 21,595 |
| Feb 10, 2026 | 105.00 | 107.80 | 104.10 | 104.80 | 104.80 | -0.19% | 133,068 |
| Feb 9, 2026 | 109.80 | 109.80 | 102.20 | 105.00 | 105.00 | 4.06% | 70,840 |
| Feb 6, 2026 | 100.00 | 101.50 | 100.00 | 100.90 | 100.90 | 1.20% | 23,948 |
| Feb 5, 2026 | 105.00 | 105.00 | 98.30 | 99.70 | 99.70 | -5.05% | 88,686 |
| Feb 4, 2026 | 106.70 | 108.50 | 101.20 | 105.00 | 105.00 | -1.59% | 185,906 |
| Feb 3, 2026 | 106.30 | 108.50 | 105.10 | 106.70 | 106.70 | 0.38% | 11,916 |
| Feb 2, 2026 | 107.80 | 108.30 | 105.00 | 106.30 | 106.30 | -1.39% | 131,065 |
| Jan 30, 2026 | 108.50 | 110.80 | 107.00 | 107.80 | 107.80 | -0.65% | 19,541 |
| Jan 29, 2026 | 109.90 | 111.00 | 104.50 | 108.50 | 108.50 | -1.27% | 139,153 |
| Jan 28, 2026 | 114.30 | 114.30 | 109.50 | 109.90 | 109.90 | -3.85% | 63,240 |
| Jan 27, 2026 | 117.60 | 118.50 | 112.00 | 114.30 | 114.30 | -2.81% | 14,973 |
| Jan 26, 2026 | 119.70 | 119.70 | 116.30 | 117.60 | 117.60 | -1.75% | 18,596 |
| Jan 23, 2026 | 121.00 | 121.90 | 118.60 | 119.70 | 119.70 | -1.07% | 6,844 |
| Jan 22, 2026 | 118.50 | 123.20 | 118.30 | 121.00 | 121.00 | 2.11% | 23,474 |
| Jan 21, 2026 | 118.70 | 118.90 | 117.00 | 118.50 | 118.50 | -0.17% | 27,651 |