Ybox Real Estate Ltd. (TLV:YBOX)
Israel · Delayed Price · Currency is ILS · Price in ILA 81.80
-1.80 (-2.15%)
Jun 10, 2026, 5:24 PM IDT
Ybox Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 99.00 | 99.00 | 93.60 | 94.60 | 94.60 | -4.44% | 13,971 |
| May 11, 2026 | 99.80 | 99.80 | 99.00 | 99.00 | 99.00 | -0.80% | 6,090 |
| May 8, 2026 | 99.40 | 99.90 | 99.30 | 99.80 | 99.80 | 0.40% | 7,020 |
| May 7, 2026 | 99.40 | 99.40 | 99.00 | 99.40 | 99.40 | - | 141,997 |
| May 6, 2026 | 99.40 | 105.60 | 98.90 | 99.40 | 99.40 | - | 603,838 |
| May 5, 2026 | 97.00 | 100.00 | 96.90 | 99.40 | 99.40 | 2.47% | 121,956 |
| May 4, 2026 | 95.60 | 98.00 | 96.10 | 97.00 | 97.00 | 1.46% | 16,522 |
| May 1, 2026 | 96.70 | 96.70 | 93.20 | 95.60 | 95.60 | -1.14% | 103,198 |
| Apr 30, 2026 | 96.00 | 98.90 | 93.30 | 96.70 | 96.70 | 0.73% | 36,178 |
| Apr 29, 2026 | 89.20 | 96.20 | 88.50 | 96.00 | 96.00 | 7.62% | 989,910 |
| Apr 28, 2026 | 91.00 | 91.00 | 89.00 | 89.20 | 89.20 | -1.98% | 153,583 |
| Apr 27, 2026 | 91.40 | 91.40 | 90.20 | 91.00 | 91.00 | -0.44% | 47,014 |
| Apr 24, 2026 | 91.70 | 92.90 | 89.70 | 91.40 | 91.40 | -0.33% | 5,952 |
| Apr 23, 2026 | 89.60 | 91.90 | 89.60 | 91.70 | 91.70 | 2.34% | 3,101,817 |
| Apr 20, 2026 | 91.90 | 93.20 | 88.20 | 89.60 | 89.60 | -2.50% | 41,337 |
| Apr 17, 2026 | 90.00 | 92.80 | 90.00 | 91.90 | 91.90 | 2.11% | 168,010 |
| Apr 16, 2026 | 91.30 | 91.30 | 90.00 | 90.00 | 90.00 | -1.42% | 183,367 |
| Apr 15, 2026 | 90.00 | 94.00 | 89.50 | 91.30 | 91.30 | 1.44% | 199,294 |
| Apr 14, 2026 | 90.10 | 90.10 | 90.00 | 90.00 | 90.00 | -0.11% | 704,183 |
| Apr 13, 2026 | 91.70 | 91.70 | 90.00 | 90.10 | 90.10 | -1.74% | 311,376 |
| Apr 10, 2026 | 91.90 | 91.90 | 90.00 | 91.70 | 91.70 | -0.22% | 33,335 |
| Apr 9, 2026 | 87.30 | 92.00 | 87.30 | 91.90 | 91.90 | 5.27% | 120,278 |
| Apr 6, 2026 | 86.10 | 87.50 | 86.10 | 87.30 | 87.30 | 1.39% | 24,504 |
| 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 |