Ybox Real Estate Ltd. (TLV:YBOX)
Israel · Delayed Price · Currency is ILS · Price in ILA 88.10
+2.20 (2.56%)
Jul 24, 2026, 1:44 PM IDT
Ybox Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 85.90 | 90.30 | 85.90 | 89.00 | 89.00 | 3.61% | 15,355 |
| Jul 22, 2026 | 86.60 | 87.30 | 85.10 | 85.90 | 85.90 | -0.81% | 11,655 |
| Jul 21, 2026 | 85.90 | 88.90 | 85.70 | 86.60 | 86.60 | 0.81% | 13,308 |
| Jul 20, 2026 | 86.80 | 88.70 | 85.30 | 85.90 | 85.90 | -1.04% | 10,774 |
| Jul 17, 2026 | 87.80 | 88.20 | 86.30 | 86.80 | 86.80 | -1.14% | 5,571 |
| Jul 16, 2026 | 87.60 | 88.20 | 87.60 | 87.80 | 87.80 | 0.23% | 7,162 |
| Jul 15, 2026 | 85.50 | 88.00 | 86.00 | 87.60 | 87.60 | 2.46% | 30,302 |
| Jul 14, 2026 | 89.40 | 89.40 | 82.90 | 85.50 | 85.50 | -4.36% | 42,187 |
| Jul 13, 2026 | 90.40 | 90.60 | 88.60 | 89.40 | 89.40 | -1.11% | 23,108 |
| Jul 10, 2026 | 92.10 | 90.40 | 90.40 | 90.40 | 90.40 | -1.85% | 4,126 |
| Jul 9, 2026 | 94.00 | 94.00 | 91.30 | 92.10 | 92.10 | -2.02% | 35,342 |
| Jul 8, 2026 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | -4.08% | 41,638 |
| Jul 7, 2026 | 97.70 | 98.90 | 96.60 | 98.00 | 98.00 | 0.31% | 26,452 |
| Jul 6, 2026 | 97.80 | 98.90 | 96.50 | 97.70 | 97.70 | -0.10% | 51,204 |
| Jul 3, 2026 | 98.00 | 98.90 | 96.80 | 97.80 | 97.80 | -0.20% | 11,146 |
| Jul 2, 2026 | 97.30 | 98.80 | 97.30 | 98.00 | 98.00 | 0.72% | 27,012 |
| Jul 1, 2026 | 96.70 | 98.70 | 96.70 | 97.30 | 97.30 | 0.62% | 69,394 |
| Jun 30, 2026 | 98.20 | 98.20 | 96.50 | 96.70 | 96.70 | -1.53% | 4,828 |
| Jun 29, 2026 | 97.60 | 98.90 | 97.00 | 98.20 | 98.20 | 0.61% | 51,821 |
| Jun 26, 2026 | 96.90 | 98.80 | 97.10 | 97.60 | 97.60 | 0.72% | 73,039 |
| Jun 25, 2026 | 92.60 | 98.00 | 92.60 | 96.90 | 96.90 | 4.64% | 614,328 |
| Jun 24, 2026 | 88.70 | 94.00 | 88.70 | 92.60 | 92.60 | 4.40% | 64,966 |
| Jun 23, 2026 | 88.80 | 88.80 | 87.00 | 88.70 | 88.70 | -0.11% | 50,622 |
| Jun 22, 2026 | 88.60 | 89.80 | 88.60 | 88.80 | 88.80 | 0.23% | 32,372 |
| Jun 19, 2026 | 88.80 | 92.00 | 86.90 | 88.60 | 88.60 | -0.23% | 65,335 |
| Jun 18, 2026 | 85.20 | 89.80 | 85.20 | 88.80 | 88.80 | 4.23% | 12,486 |
| Jun 17, 2026 | 82.90 | 89.40 | 82.20 | 85.20 | 85.20 | 3.90% | 211,629 |
| Jun 16, 2026 | 80.50 | 82.50 | 80.50 | 82.00 | 82.00 | 1.86% | 237,052 |
| Jun 15, 2026 | 82.40 | 82.50 | 77.90 | 80.50 | 80.50 | -2.31% | 363,037 |
| Jun 12, 2026 | 82.70 | 85.00 | 82.20 | 82.40 | 82.40 | -0.36% | 23,443 |
| Jun 11, 2026 | 81.80 | 83.20 | 81.80 | 82.70 | 82.70 | 1.10% | 16,132 |
| Jun 10, 2026 | 83.60 | 81.80 | 81.80 | 81.80 | 81.80 | -2.15% | 3,512 |
| Jun 9, 2026 | 84.90 | 84.40 | 82.30 | 83.60 | 83.60 | -1.53% | 13,573 |
| Jun 8, 2026 | 84.80 | 85.50 | 84.00 | 84.90 | 84.90 | 0.12% | 11,713 |
| Jun 5, 2026 | 84.40 | 85.50 | 80.50 | 84.80 | 84.80 | 0.47% | 207,506 |
| Jun 4, 2026 | 84.50 | 86.10 | 83.80 | 84.40 | 84.40 | -0.12% | 1,648,940 |
| Jun 3, 2026 | 83.00 | 85.00 | 82.60 | 84.50 | 84.50 | 1.81% | 853,115 |
| Jun 2, 2026 | 82.40 | 85.00 | 79.80 | 83.00 | 83.00 | 0.73% | 76,218 |
| Jun 1, 2026 | 83.00 | 83.90 | 82.00 | 82.40 | 82.40 | -0.72% | 42,593 |
| May 29, 2026 | 82.50 | 84.60 | 82.50 | 83.00 | 83.00 | 0.61% | 89,715 |
| May 28, 2026 | 85.40 | 85.40 | 82.00 | 82.50 | 82.50 | -3.40% | 163,168 |
| May 27, 2026 | 87.30 | 87.30 | 85.30 | 85.40 | 85.40 | -2.18% | 106,317 |
| May 26, 2026 | 88.60 | 89.00 | 84.80 | 87.30 | 87.30 | -1.47% | 17,327 |
| May 25, 2026 | 88.70 | 91.40 | 87.90 | 88.60 | 88.60 | -0.11% | 78,776 |
| May 20, 2026 | 90.50 | 90.40 | 88.10 | 88.70 | 88.70 | -1.99% | 7,367 |
| May 19, 2026 | 88.80 | 90.80 | 88.80 | 90.50 | 90.50 | 1.91% | 16,347 |
| May 18, 2026 | 89.30 | 89.30 | 88.50 | 88.80 | 88.80 | -1.00% | 47,543 |
| May 15, 2026 | 91.00 | 91.00 | 88.10 | 89.70 | 89.70 | - | 201,035 |
| May 14, 2026 | 90.30 | 90.30 | 88.50 | 89.70 | 89.70 | -0.66% | 348,671 |
| May 13, 2026 | 94.60 | 94.60 | 87.60 | 90.30 | 90.30 | -4.55% | 23,623 |