Y.B Urban Renewal - Residential Development Ltd (TLV:YBRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 796.60
+13.10 (1.67%)
At close: Dec 3, 2025
TLV:YBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 783.50 | 809.00 | 783.50 | 796.60 | 796.60 | 1.67% | 1,000 |
| Dec 2, 2025 | 769.10 | 836.00 | 762.70 | 783.50 | 783.50 | 1.87% | 3,250 |
| Dec 1, 2025 | 767.10 | 770.00 | 766.00 | 769.10 | 769.10 | 0.26% | 1,802 |
| Nov 27, 2025 | 775.10 | 757.00 | 757.00 | 767.10 | 767.10 | -1.03% | 132 |
| Nov 26, 2025 | 749.50 | 899.00 | 740.00 | 775.10 | 775.10 | 3.42% | 10,290 |
| Nov 25, 2025 | 701.00 | 777.00 | 701.00 | 749.50 | 749.50 | -0.75% | 8,976 |
| Nov 24, 2025 | 757.10 | 761.40 | 724.50 | 755.20 | 755.20 | -0.25% | 4,116 |
| Nov 23, 2025 | 800.00 | 763.00 | 750.00 | 757.10 | 757.10 | -5.36% | 1,510 |
| Nov 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.01% | 1,000 |
| Nov 19, 2025 | 803.80 | 800.10 | 799.00 | 799.90 | 799.90 | -0.49% | 3,457 |
| Nov 18, 2025 | 799.90 | 839.20 | 799.90 | 803.80 | 803.80 | 0.49% | 2,857 |
| Nov 17, 2025 | 802.30 | 800.00 | 762.20 | 799.90 | 799.90 | -0.30% | 330 |
| Nov 16, 2025 | 780.80 | 840.00 | 745.00 | 802.30 | 802.30 | 2.75% | 5,572 |
| Nov 13, 2025 | 743.60 | 812.00 | 743.60 | 780.80 | 780.80 | 5.00% | 3,152 |
| Nov 12, 2025 | 735.40 | 759.00 | 729.30 | 743.60 | 743.60 | 1.12% | 1,284 |
| Nov 11, 2025 | 750.00 | 767.90 | 700.00 | 735.40 | 735.40 | -3.13% | 2,233 |
| Nov 10, 2025 | 795.10 | 800.00 | 750.00 | 759.20 | 759.20 | -4.52% | 2,046 |
| Nov 9, 2025 | 770.00 | 825.00 | 755.00 | 795.10 | 795.10 | 3.26% | 10,645 |
| 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 |