Y.B Urban Renewal - Residential Development Ltd (TLV:YBRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 626.50
0.00 (0.00%)
At close: Oct 6, 2025
TLV:YBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 758.10 | 770.00 | 750.00 | 762.20 | 762.20 | 0.54% | 922 |
| Jul 30, 2025 | 762.00 | 766.70 | 745.00 | 758.10 | 758.10 | -0.51% | 7,648 |
| Jul 29, 2025 | 767.30 | 767.00 | 731.20 | 762.00 | 762.00 | -0.69% | 6,016 |
| Jul 24, 2025 | 750.80 | 780.00 | 750.80 | 767.30 | 767.30 | 2.20% | 3,027 |
| Jul 23, 2025 | 736.40 | 760.00 | 733.00 | 750.80 | 750.80 | 1.96% | 3,917 |
| Jul 22, 2025 | 772.10 | 789.00 | 730.10 | 736.40 | 736.40 | -4.62% | 5,277 |
| Jul 21, 2025 | 718.90 | 799.80 | 700.00 | 772.10 | 772.10 | 7.40% | 49,301 |
| Jul 20, 2025 | 777.90 | 777.90 | 705.90 | 718.90 | 718.90 | 1.78% | 671 |
| Jul 17, 2025 | 725.20 | 799.70 | 700.10 | 706.30 | 706.30 | -2.61% | 10,713 |
| Jul 16, 2025 | 720.10 | 740.00 | 720.00 | 725.20 | 725.20 | 0.71% | 2,417 |
| Jul 15, 2025 | 708.70 | 742.60 | 681.80 | 720.10 | 720.10 | 1.61% | 1,625 |
| Jul 14, 2025 | 719.30 | 750.00 | 707.00 | 708.70 | 708.70 | -1.47% | 14,258 |
| Jul 13, 2025 | 729.90 | 719.90 | 710.00 | 719.30 | 719.30 | -1.45% | 825 |
| Jul 10, 2025 | 799.00 | 799.00 | 712.00 | 729.90 | 729.90 | -2.71% | 4,424 |