Y.B Urban Renewal - Residential Development Ltd (TLV:YBRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 770.00
+73.40 (10.54%)
At close: Nov 6, 2025
TLV:YBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 696.60 | 825.00 | 668.30 | 770.00 | 770.00 | 10.54% | 7,185 |
| Nov 5, 2025 | 691.90 | 700.00 | 683.40 | 696.60 | 696.60 | 0.68% | 376 |
| Nov 4, 2025 | 699.00 | 699.00 | 669.80 | 691.90 | 691.90 | 5.28% | 2,350 |
| Nov 3, 2025 | 657.30 | 701.00 | 627.30 | 657.20 | 657.20 | -0.02% | 3,671 |
| Oct 30, 2025 | 677.50 | 661.60 | 646.00 | 657.30 | 657.30 | -2.98% | 1,650 |
| Oct 23, 2025 | 676.10 | 678.80 | 675.80 | 677.50 | 677.50 | 0.21% | 300 |
| Oct 21, 2025 | 671.80 | 687.70 | 671.20 | 676.10 | 676.10 | 0.64% | 680 |
| Oct 20, 2025 | 694.80 | 694.80 | 657.90 | 671.80 | 671.80 | -0.33% | 1,060 |
| Oct 19, 2025 | 693.50 | 695.00 | 669.90 | 674.00 | 674.00 | 2.70% | 2,544 |
| Oct 16, 2025 | 638.30 | 694.00 | 610.00 | 656.30 | 656.30 | 2.82% | 11,215 |
| Oct 15, 2025 | 610.90 | 650.00 | 600.00 | 638.30 | 638.30 | 4.49% | 15,217 |
| Oct 12, 2025 | 629.80 | 650.00 | 600.00 | 610.90 | 610.90 | -3.00% | 1,450 |
| Oct 9, 2025 | 642.50 | 650.00 | 609.80 | 629.80 | 629.80 | -1.98% | 2,221 |
| Oct 8, 2025 | 623.40 | 650.00 | 650.00 | 642.50 | 642.50 | 3.06% | 230 |
| Oct 5, 2025 | 626.50 | 650.00 | 601.10 | 623.40 | 623.40 | -0.49% | 2,724 |
| Sep 30, 2025 | 621.10 | 631.00 | 620.00 | 626.50 | 626.50 | 0.87% | 426 |
| Sep 29, 2025 | 630.00 | 630.00 | 618.00 | 621.10 | 621.10 | -0.32% | 130 |
| Sep 28, 2025 | 610.00 | 657.00 | 610.00 | 623.10 | 623.10 | 1.40% | 695 |
| Sep 25, 2025 | 614.40 | 620.00 | 614.40 | 614.50 | 614.50 | 0.02% | 4,364 |
| Sep 21, 2025 | 654.70 | 636.60 | 607.00 | 614.40 | 614.40 | -6.16% | 2,344 |
| Sep 18, 2025 | 688.00 | 688.00 | 638.70 | 654.70 | 654.70 | -4.28% | 2,137 |
| Sep 17, 2025 | 755.00 | 755.00 | 679.90 | 684.00 | 684.00 | 0.74% | 1,650 |
| Sep 16, 2025 | 695.20 | 694.90 | 662.90 | 679.00 | 679.00 | -2.33% | 459 |
| Sep 15, 2025 | 738.70 | 697.00 | 695.00 | 695.20 | 695.20 | -5.89% | 4,635 |
| Sep 11, 2025 | 738.70 | 738.70 | 738.70 | 738.70 | 738.70 | - | 135 |
| Sep 10, 2025 | 738.70 | 738.70 | 738.60 | 738.70 | 738.70 | - | 896 |
| Sep 7, 2025 | 773.80 | 773.80 | 700.00 | 738.70 | 738.70 | 3.62% | 2,986 |
| Sep 4, 2025 | 773.90 | 773.90 | 705.50 | 712.90 | 712.90 | -3.97% | 3,166 |
| Sep 3, 2025 | 769.90 | 769.90 | 715.40 | 742.40 | 742.40 | 3.77% | 2,136 |
| Sep 2, 2025 | 773.80 | 773.80 | 715.00 | 715.40 | 715.40 | -2.43% | 848 |
| Sep 1, 2025 | 769.90 | 769.90 | 733.10 | 733.20 | 733.20 | -2.80% | 401 |
| Aug 31, 2025 | 774.00 | 774.00 | 700.00 | 754.30 | 754.30 | 4.20% | 468 |
| Aug 28, 2025 | 774.00 | 774.00 | 700.00 | 723.90 | 723.90 | 0.57% | 2,495 |
| Aug 27, 2025 | 774.90 | 774.90 | 690.00 | 719.80 | 719.80 | 2.29% | 657 |
| Aug 26, 2025 | 729.50 | 712.10 | 700.00 | 703.70 | 703.70 | -3.54% | 1,687 |
| Aug 25, 2025 | 740.10 | 757.60 | 716.10 | 729.50 | 729.50 | -1.43% | 1,585 |
| Aug 24, 2025 | 752.70 | 821.00 | 720.00 | 740.10 | 740.10 | -1.67% | 4,427 |
| Aug 21, 2025 | 722.40 | 785.00 | 739.60 | 752.70 | 752.70 | 4.19% | 4,062 |
| Aug 20, 2025 | 682.00 | 750.00 | 680.00 | 722.40 | 722.40 | 4.09% | 12,641 |
| Aug 19, 2025 | 695.30 | 711.90 | 683.00 | 694.00 | 694.00 | -0.19% | 1,993 |
| Aug 18, 2025 | 711.80 | 711.80 | 688.30 | 695.30 | 695.30 | -2.32% | 1,761 |
| Aug 17, 2025 | 734.00 | 710.00 | 710.00 | 711.80 | 711.80 | -3.02% | 268 |
| Aug 13, 2025 | 732.60 | 734.00 | 734.00 | 734.00 | 734.00 | 0.19% | 340 |
| Aug 12, 2025 | 699.50 | 734.00 | 699.50 | 732.60 | 732.60 | 4.73% | 1,804 |
| Aug 11, 2025 | 690.00 | 730.00 | 672.00 | 699.50 | 699.50 | 1.38% | 4,737 |
| Aug 10, 2025 | 700.00 | 690.00 | 690.00 | 690.00 | 690.00 | -1.43% | 651 |
| Aug 7, 2025 | 709.70 | 700.00 | 700.00 | 700.00 | 700.00 | -1.37% | 536 |
| Aug 6, 2025 | 704.40 | 720.00 | 703.00 | 709.70 | 709.70 | 0.75% | 2,445 |
| Aug 5, 2025 | 738.80 | 705.60 | 695.00 | 704.40 | 704.40 | -4.66% | 2,017 |
| Aug 4, 2025 | 762.20 | 725.10 | 725.00 | 738.80 | 738.80 | -3.07% | 164 |