Y.B Urban Renewal - Residential Development Ltd (TLV:YBRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 535.60
-62.80 (-10.49%)
At close: Oct 22, 2026
TLV:YBRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 598.40 | 555.60 | 521.00 | 535.60 | 535.60 | -10.49% | 16,801 |
| Oct 21, 2026 | 598.40 | 598.90 | 598.90 | 598.40 | 598.40 | - | 7 |
| Oct 20, 2026 | 599.00 | 599.00 | 598.90 | 598.40 | 598.40 | 6.59% | 345 |
| Oct 19, 2026 | 599.00 | 599.00 | 546.20 | 561.40 | 561.40 | -2.35% | 2,286 |
| Oct 16, 2026 | 599.00 | 599.00 | 574.40 | 574.90 | 574.90 | 0.05% | 1,800 |
| Oct 15, 2026 | 635.00 | 635.00 | 570.00 | 574.60 | 574.60 | -1.84% | 1,270 |
| Oct 14, 2026 | 616.30 | 638.90 | 554.90 | 585.40 | 585.40 | -5.01% | 15,379 |
| Oct 13, 2026 | 615.10 | 629.70 | 602.00 | 616.30 | 616.30 | 0.20% | 600 |
| Oct 9, 2026 | 563.80 | 626.10 | 577.70 | 615.10 | 615.10 | 9.10% | 533 |
| Oct 8, 2026 | 553.40 | 570.00 | 559.90 | 563.80 | 563.80 | 1.88% | 279 |
| Oct 7, 2026 | 550.00 | 566.00 | 525.30 | 553.40 | 553.40 | 0.62% | 3,710 |
| Oct 6, 2026 | 567.30 | 552.10 | 546.40 | 550.00 | 550.00 | -3.05% | 677 |
| Oct 1, 2026 | 569.20 | 552.10 | 552.10 | 567.30 | 567.30 | -0.33% | 39 |
| Sep 28, 2026 | 569.20 | 569.20 | 569.20 | 569.20 | 569.20 | - | 100 |
| Sep 24, 2026 | 555.10 | 574.00 | 554.50 | 569.20 | 569.20 | 2.54% | 1,863 |
| Sep 23, 2026 | 592.20 | 572.00 | 553.00 | 555.10 | 555.10 | -6.26% | 2,178 |
| Sep 22, 2026 | 592.20 | 592.20 | 592.20 | 592.20 | 592.20 | - | 128 |
| Sep 17, 2026 | 592.90 | 571.10 | 571.10 | 592.20 | 592.20 | -0.12% | 10 |
| Sep 14, 2026 | 602.00 | 610.00 | 541.90 | 592.90 | 592.90 | -1.51% | 2,871 |
| Sep 10, 2026 | 589.70 | 589.70 | 589.70 | 602.00 | 602.00 | -0.89% | 100 |
| Sep 8, 2026 | 607.40 | 607.40 | 606.50 | 607.40 | 607.40 | - | 21,772 |
| Sep 7, 2026 | 607.70 | 607.50 | 607.40 | 607.40 | 607.40 | -0.05% | 840 |
| Sep 4, 2026 | 608.00 | 617.00 | 594.20 | 607.70 | 607.70 | -0.05% | 1,320 |
| Sep 3, 2026 | 594.20 | 623.10 | 604.90 | 608.00 | 608.00 | 2.32% | 2,650 |
| Sep 2, 2026 | 597.50 | 600.90 | 573.90 | 594.20 | 594.20 | -0.55% | 3,300 |
| Sep 1, 2026 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | - | 734 |
| Aug 31, 2026 | 594.10 | 600.00 | 598.30 | 597.50 | 597.50 | 0.57% | 200 |
| Aug 28, 2026 | 582.80 | 594.70 | 545.00 | 594.10 | 594.10 | 1.94% | 1,024 |
| Aug 27, 2026 | 542.20 | 594.80 | 564.20 | 582.80 | 582.80 | 7.49% | 3,744 |
| Aug 26, 2026 | 506.10 | 550.00 | 470.00 | 542.20 | 542.20 | 3.02% | 60,060 |
| Aug 25, 2026 | 596.00 | 567.70 | 500.10 | 526.30 | 526.30 | -11.69% | 13,540 |
| Aug 24, 2026 | 596.40 | 596.00 | 596.00 | 596.00 | 596.00 | -0.07% | 452 |
| Aug 19, 2026 | 586.60 | 599.90 | 599.90 | 596.40 | 596.40 | 1.67% | 250 |
| Aug 18, 2026 | 599.00 | 601.00 | 550.20 | 586.60 | 586.60 | -2.07% | 420 |
| Aug 17, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - | 15,410 |
| Aug 12, 2026 | 602.70 | 602.70 | 599.00 | 599.00 | 599.00 | -0.61% | 16,258 |
| Aug 11, 2026 | 602.80 | 584.20 | 584.20 | 602.70 | 602.70 | -0.02% | 2 |
| Aug 10, 2026 | 602.30 | 609.80 | 600.00 | 602.80 | 602.80 | 0.08% | 720 |
| Aug 7, 2026 | 593.70 | 608.90 | 586.30 | 602.30 | 602.30 | 1.45% | 199 |
| Aug 6, 2026 | 604.10 | 608.80 | 589.60 | 593.70 | 593.70 | -1.72% | 806 |
| Aug 5, 2026 | 604.50 | 609.00 | 585.20 | 604.10 | 604.10 | -0.07% | 1,101 |
| Aug 4, 2026 | 591.20 | 632.50 | 574.30 | 604.50 | 604.50 | 2.25% | 18,154 |
| Aug 3, 2026 | 592.60 | 592.60 | 589.90 | 591.20 | 591.20 | -0.24% | 687 |
| Jul 30, 2026 | 610.20 | 604.90 | 550.20 | 592.60 | 592.60 | -2.88% | 1,420 |
| Jul 29, 2026 | 615.60 | 604.90 | 604.80 | 610.20 | 610.20 | -0.88% | 161 |
| Jul 20, 2026 | 617.40 | 613.90 | 613.90 | 615.60 | 615.60 | -0.29% | 162 |
| Jul 15, 2026 | 617.40 | 617.40 | 617.40 | 617.40 | 617.40 | - | 189 |
| Jul 14, 2026 | 617.10 | 619.00 | 619.00 | 617.40 | 617.40 | 0.05% | 50 |
| Jul 13, 2026 | 611.00 | 624.00 | 612.00 | 617.10 | 617.10 | 1.00% | 8,522 |
| Jul 10, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | -0.44% | 914 |