Ybox Real Estate Ltd. (TLV:YBOX)
Israel · Delayed Price · Currency is ILS · Price in ILA 70.90
-3.80 (-5.09%)
Nov 3, 2026, 5:24 PM IST
Ybox Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 74.70 | 75.30 | 70.90 | 70.90 | 70.90 | -5.09% | 79,280 |
| Nov 2, 2026 | 75.60 | 75.60 | 73.90 | 74.70 | 74.70 | -0.27% | 67,851 |
| Oct 30, 2026 | 76.40 | 76.40 | 72.90 | 74.90 | 74.90 | -1.96% | 81,638 |
| Oct 29, 2026 | 75.10 | 78.50 | 75.00 | 76.40 | 76.40 | 1.73% | 35,978 |
| Oct 28, 2026 | 77.80 | 76.10 | 74.20 | 75.10 | 75.10 | -3.47% | 9,800 |
| Oct 26, 2026 | 77.30 | 78.10 | 75.60 | 77.80 | 77.80 | 0.65% | 37,475 |
| Oct 23, 2026 | 77.60 | 78.60 | 74.80 | 77.30 | 77.30 | 0.91% | 29,659 |
| Oct 22, 2026 | 76.40 | 77.50 | 76.40 | 76.60 | 76.60 | 0.26% | 15,630 |
| Oct 21, 2026 | 78.00 | 78.40 | 75.60 | 76.40 | 76.40 | -2.05% | 167,442 |
| Oct 20, 2026 | 76.40 | 78.00 | 76.20 | 78.00 | 78.00 | 2.09% | 173,851 |
| Oct 19, 2026 | 78.00 | 77.90 | 74.60 | 76.40 | 76.40 | -2.05% | 113,432 |
| Oct 16, 2026 | 76.50 | 79.40 | 76.50 | 78.00 | 78.00 | 1.96% | 255,712 |
| Oct 15, 2026 | 76.50 | 77.50 | 75.30 | 76.50 | 76.50 | - | 56,694 |
| Oct 14, 2026 | 77.20 | 77.20 | 75.30 | 76.50 | 76.50 | 1.06% | 13,990 |
| Oct 13, 2026 | 74.30 | 75.90 | 74.30 | 75.70 | 75.70 | 1.88% | 2,270 |
| Oct 12, 2026 | 75.70 | 75.70 | 74.10 | 74.30 | 74.30 | -1.85% | 5,183 |
| Oct 9, 2026 | 73.90 | 77.90 | 73.00 | 75.70 | 75.70 | 2.44% | 14,245 |
| Oct 8, 2026 | 74.30 | 74.60 | 73.00 | 73.90 | 73.90 | -0.54% | 11,251 |
| Oct 7, 2026 | 75.50 | 75.50 | 73.00 | 74.30 | 74.30 | -1.59% | 41,335 |
| Oct 6, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 58,166 |
| Oct 5, 2026 | 77.30 | 78.90 | 74.50 | 75.50 | 75.50 | -2.33% | 58,414 |
| Oct 1, 2026 | 78.00 | 78.00 | 76.90 | 77.30 | 77.30 | -0.90% | 48,357 |
| Sep 30, 2026 | 80.20 | 80.10 | 77.30 | 78.00 | 78.00 | -2.74% | 174,048 |
| Sep 29, 2026 | 81.10 | 81.10 | 80.00 | 80.20 | 80.20 | -1.11% | 3,593 |
| Sep 28, 2026 | 80.30 | 82.00 | 80.00 | 81.10 | 81.10 | 1.00% | 29,060 |
| Sep 24, 2026 | 82.00 | 82.00 | 80.30 | 80.30 | 80.30 | -2.07% | 5,211 |
| Sep 23, 2026 | 82.70 | 83.00 | 80.20 | 82.00 | 82.00 | -0.85% | 49,216 |
| Sep 22, 2026 | 83.30 | 84.00 | 81.40 | 82.70 | 82.70 | -0.72% | 26,618 |
| Sep 17, 2026 | 83.00 | 83.30 | 82.60 | 83.30 | 83.30 | 2.46% | 107,624 |
| Sep 16, 2026 | 81.00 | 83.80 | 80.90 | 81.30 | 81.30 | 0.37% | 50,819 |
| Sep 15, 2026 | 81.70 | 81.70 | 81.00 | 81.00 | 81.00 | -0.86% | 34,824 |
| Sep 14, 2026 | 82.20 | 82.20 | 81.50 | 81.70 | 81.70 | -0.61% | 14,176 |
| Sep 10, 2026 | 85.50 | 86.00 | 82.00 | 82.20 | 82.20 | -3.86% | 121,760 |
| Sep 9, 2026 | 82.50 | 98.00 | 82.50 | 85.50 | 85.50 | 5.56% | 317,697 |
| Sep 8, 2026 | 81.70 | 81.70 | 80.60 | 81.00 | 81.00 | -0.86% | 104,551 |
| Sep 7, 2026 | 80.30 | 82.00 | 80.30 | 81.70 | 81.70 | 1.74% | 44,048 |
| Sep 4, 2026 | 81.20 | 81.20 | 80.10 | 80.30 | 80.30 | -1.11% | 8,020 |
| Sep 3, 2026 | 81.40 | 81.50 | 79.90 | 81.20 | 81.20 | -0.25% | 15,719 |
| Sep 2, 2026 | 81.00 | 82.30 | 81.00 | 81.40 | 81.40 | 0.49% | 22,712 |
| Sep 1, 2026 | 77.90 | 83.40 | 77.40 | 81.00 | 81.00 | 3.98% | 159,158 |
| Aug 31, 2026 | 77.80 | 79.80 | 76.20 | 77.90 | 77.90 | 0.13% | 33,017 |
| Aug 28, 2026 | 76.10 | 80.00 | 76.10 | 77.80 | 77.80 | 2.23% | 29,682 |
| Aug 27, 2026 | 80.00 | 80.00 | 76.10 | 76.10 | 76.10 | 0.79% | 404,372 |
| Aug 26, 2026 | 75.80 | 75.80 | 75.00 | 75.50 | 75.50 | -0.40% | 84,497 |
| Aug 25, 2026 | 77.20 | 77.20 | 75.00 | 75.80 | 75.80 | -1.81% | 62,823 |
| Aug 24, 2026 | 78.50 | 78.50 | 76.80 | 77.20 | 77.20 | -1.66% | 1,783 |
| Aug 21, 2026 | 78.10 | 79.60 | 78.10 | 78.50 | 78.50 | 0.51% | 7,277 |
| Aug 20, 2026 | 79.60 | 79.60 | 78.00 | 78.10 | 78.10 | -1.01% | 2,295 |
| Aug 19, 2026 | 77.50 | 79.10 | 77.50 | 78.90 | 78.90 | 1.81% | 2,112 |
| Aug 18, 2026 | 76.20 | 77.80 | 76.20 | 77.50 | 77.50 | 1.71% | 11,131 |