Y.B Urban Renewal - Residential Development Ltd (TLV:YBRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 708.10
+1.10 (0.16%)
At close: Apr 3, 2026
TLV:YBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 707.00 | 799.00 | 693.00 | 708.10 | 708.10 | 0.16% | 1,641 |
| Mar 31, 2026 | 705.70 | 707.00 | 707.00 | 707.00 | 707.00 | 0.18% | 500 |
| Mar 30, 2026 | 714.80 | 715.00 | 686.30 | 705.70 | 705.70 | -1.27% | 1,768 |
| Mar 27, 2026 | 719.90 | 730.00 | 702.80 | 714.80 | 714.80 | -0.71% | 212 |
| Mar 24, 2026 | 686.60 | 730.00 | 686.60 | 719.90 | 719.90 | 0.18% | 334 |
| Mar 23, 2026 | 720.00 | 730.00 | 688.00 | 718.60 | 718.60 | -0.19% | 1,112 |
| Mar 20, 2026 | 730.00 | 730.00 | 710.00 | 720.00 | 720.00 | 0.53% | 400 |
| Mar 19, 2026 | 711.90 | 728.90 | 711.90 | 716.20 | 716.20 | 0.60% | 96 |
| Mar 18, 2026 | 725.70 | 730.00 | 697.80 | 711.90 | 711.90 | -1.90% | 870 |
| Mar 17, 2026 | 733.00 | 735.00 | 711.00 | 725.70 | 725.70 | 2.00% | 1,701 |
| Mar 16, 2026 | 728.90 | 730.00 | 692.50 | 711.50 | 711.50 | -2.39% | 238 |
| Mar 13, 2026 | 723.70 | 734.00 | 734.00 | 728.90 | 728.90 | 0.72% | 136 |
| Mar 12, 2026 | 719.00 | 734.00 | 707.00 | 723.70 | 723.70 | 0.74% | 572 |
| Mar 11, 2026 | 727.70 | 735.00 | 705.50 | 718.40 | 718.40 | -1.28% | 402 |
| Mar 10, 2026 | 739.70 | 740.00 | 705.50 | 727.70 | 727.70 | -1.62% | 1,454 |
| Mar 9, 2026 | 734.70 | 740.00 | 735.90 | 739.70 | 739.70 | 0.68% | 1,013 |
| Mar 6, 2026 | 736.40 | 740.00 | 730.00 | 734.70 | 734.70 | -0.23% | 8,246 |
| Mar 5, 2026 | 736.40 | 736.40 | 736.40 | 736.40 | 736.40 | - | 483 |
| Mar 2, 2026 | 736.00 | 751.00 | 730.00 | 736.40 | 736.40 | 0.05% | 1,821 |
| Feb 25, 2026 | 737.20 | 727.00 | 727.00 | 736.00 | 736.00 | -0.16% | 30 |
| Feb 23, 2026 | 725.00 | 747.00 | 725.00 | 737.20 | 737.20 | 0.04% | 1,955 |
| Feb 19, 2026 | 755.60 | 750.00 | 698.50 | 736.90 | 736.90 | -2.47% | 832 |
| Feb 18, 2026 | 743.30 | 761.00 | 745.00 | 755.60 | 755.60 | 1.65% | 299 |
| Feb 17, 2026 | 743.30 | 743.30 | 743.30 | 743.30 | 743.30 | - | 254 |
| Feb 16, 2026 | 733.60 | 749.90 | 733.60 | 743.30 | 743.30 | 1.32% | 1,470 |
| Feb 13, 2026 | 769.00 | 768.60 | 721.00 | 733.60 | 733.60 | -4.60% | 1,378 |
| Feb 11, 2026 | 759.20 | 769.40 | 767.90 | 769.00 | 769.00 | 1.29% | 1,343 |
| Feb 10, 2026 | 771.10 | 774.00 | 720.10 | 759.20 | 759.20 | -1.54% | 8,350 |
| Feb 9, 2026 | 758.20 | 779.90 | 755.00 | 771.10 | 771.10 | 1.70% | 25,365 |
| Feb 6, 2026 | 734.00 | 772.00 | 751.40 | 758.20 | 758.20 | 3.30% | 868 |
| Feb 5, 2026 | 773.00 | 775.00 | 715.10 | 734.00 | 734.00 | -5.05% | 9,900 |
| Feb 4, 2026 | 737.10 | 775.00 | 700.00 | 773.00 | 773.00 | 4.87% | 7,950 |
| Feb 3, 2026 | 725.30 | 785.00 | 725.00 | 737.10 | 737.10 | 1.63% | 4,283 |
| Feb 2, 2026 | 756.70 | 792.00 | 675.10 | 725.30 | 725.30 | -4.15% | 38,552 |
| Jan 30, 2026 | 763.40 | 769.00 | 726.60 | 756.70 | 756.70 | -0.88% | 7,291 |
| Jan 29, 2026 | 747.30 | 768.00 | 718.00 | 763.40 | 763.40 | 2.15% | 12,427 |
| Jan 28, 2026 | 750.00 | 759.90 | 675.00 | 747.30 | 747.30 | 0.50% | 26,997 |
| Jan 27, 2026 | 753.20 | 767.00 | 739.00 | 743.60 | 743.60 | -1.27% | 20,847 |
| Jan 26, 2026 | 750.90 | 760.00 | 752.90 | 753.20 | 753.20 | 0.31% | 13,639 |
| Jan 22, 2026 | 755.60 | 751.00 | 750.90 | 750.90 | 750.90 | -0.62% | 5,919 |
| Jan 21, 2026 | 766.00 | 766.00 | 686.30 | 755.60 | 755.60 | -1.36% | 22,277 |
| Jan 19, 2026 | 730.00 | 779.00 | 744.50 | 766.00 | 766.00 | 4.93% | 3,178 |
| Jan 16, 2026 | 718.80 | 730.00 | 729.00 | 730.00 | 730.00 | 1.56% | 8,000 |
| Jan 15, 2026 | 716.30 | 729.00 | 664.60 | 718.80 | 718.80 | 0.35% | 5,206 |
| Jan 14, 2026 | 716.30 | 716.30 | 716.30 | 716.30 | 716.30 | - | 1 |
| Jan 13, 2026 | 716.30 | 716.30 | 716.30 | 716.30 | 716.30 | - | 108 |
| Jan 12, 2026 | 762.40 | 762.40 | 714.90 | 716.30 | 716.30 | -6.05% | 1,760 |
| Jan 9, 2026 | 753.90 | 776.00 | 745.00 | 762.40 | 762.40 | 1.13% | 4,699 |
| Jan 8, 2026 | 747.00 | 770.00 | 730.00 | 753.90 | 753.90 | 0.92% | 3,365 |
| Jan 7, 2026 | 760.40 | 764.90 | 710.00 | 747.00 | 747.00 | -1.76% | 1,385 |