Ybox Real Estate Ltd. (TLV:YBOX)
Israel · Delayed Price · Currency is ILS · Price in ILA 80.20
-2.50 (-3.02%)
Sep 23, 2026, 5:24 PM IDT
Ybox Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 78.60 | 78.60 | 76.20 | 76.20 | 76.20 | -1.04% | 11,830 |
| Aug 14, 2026 | 78.60 | 78.60 | 76.90 | 77.00 | 77.00 | - | 12,491 |
| Aug 13, 2026 | 78.20 | 78.20 | 76.80 | 77.00 | 77.00 | -1.53% | 22,052 |
| Aug 12, 2026 | 78.70 | 83.50 | 76.80 | 78.20 | 78.20 | 1.43% | 15,278 |
| Aug 11, 2026 | 80.80 | 80.80 | 75.90 | 77.10 | 77.10 | -2.53% | 54,260 |
| Aug 10, 2026 | 79.30 | 79.60 | 78.70 | 79.10 | 79.10 | -0.25% | 91,267 |
| Aug 7, 2026 | 81.70 | 82.00 | 79.10 | 79.30 | 79.30 | -0.88% | 120,668 |
| Aug 6, 2026 | 81.80 | 83.00 | 80.00 | 80.00 | 80.00 | -2.20% | 613,073 |
| Aug 5, 2026 | 82.00 | 82.20 | 81.10 | 81.80 | 81.80 | -0.24% | 115,634 |
| Aug 4, 2026 | 82.30 | 82.30 | 81.50 | 82.00 | 82.00 | -0.36% | 39,405 |
| Aug 3, 2026 | 83.20 | 83.50 | 81.80 | 82.30 | 82.30 | -1.08% | 26,914 |
| Jul 31, 2026 | 82.60 | 86.00 | 82.60 | 83.20 | 83.20 | 0.73% | 28,000 |
| Jul 30, 2026 | 83.80 | 84.40 | 82.00 | 82.60 | 82.60 | -1.43% | 20,681 |
| Jul 29, 2026 | 85.60 | 85.60 | 82.80 | 83.80 | 83.80 | -2.10% | 41,621 |
| Jul 28, 2026 | 87.00 | 87.00 | 85.50 | 85.60 | 85.60 | -1.61% | 21,470 |
| Jul 27, 2026 | 89.00 | 89.00 | 84.70 | 87.00 | 87.00 | -2.25% | 20,352 |
| 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 |