Y.B Urban Renewal - Residential Development Ltd (TLV:YBRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 602.00
-5.40 (-0.89%)
At close: Sep 10, 2026
TLV:YBRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 606.00 | 615.00 | 590.00 | 613.70 | 613.70 | 1.27% | 5,857 |
| Jul 8, 2026 | 607.70 | 627.90 | 591.90 | 606.00 | 606.00 | -0.28% | 2,411 |
| Jul 7, 2026 | 620.20 | 628.00 | 599.70 | 607.70 | 607.70 | -2.02% | 3,735 |
| Jul 6, 2026 | 624.10 | 624.10 | 619.90 | 620.20 | 620.20 | -0.62% | 1,702 |
| Jul 3, 2026 | 628.10 | 614.90 | 614.90 | 624.10 | 624.10 | -0.64% | 98 |
| Jul 2, 2026 | 628.10 | 628.10 | 628.10 | 628.10 | 628.10 | - | 79 |
| Jul 1, 2026 | 628.00 | 628.10 | 628.10 | 628.10 | 628.10 | 0.02% | 300 |
| Jun 30, 2026 | 641.50 | 635.00 | 609.10 | 628.00 | 628.00 | -2.10% | 3,500 |
| Jun 29, 2026 | 629.00 | 659.80 | 629.00 | 641.50 | 641.50 | 1.99% | 4,004 |
| Jun 26, 2026 | 663.70 | 686.00 | 600.00 | 629.00 | 629.00 | -5.23% | 7,236 |
| Jun 25, 2026 | 680.00 | 669.90 | 663.00 | 663.70 | 663.70 | -2.40% | 1,301 |
| Jun 22, 2026 | 675.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.74% | 300 |
| Jun 19, 2026 | 684.60 | 680.00 | 673.00 | 675.00 | 675.00 | -1.40% | 989 |
| Jun 18, 2026 | 711.40 | 701.30 | 659.70 | 684.60 | 684.60 | -3.77% | 990 |
| Jun 17, 2026 | 690.10 | 712.50 | 690.10 | 711.40 | 711.40 | 3.09% | 441 |
| Jun 16, 2026 | 682.50 | 741.00 | 655.10 | 690.10 | 690.10 | 1.11% | 13,417 |
| Jun 15, 2026 | 695.00 | 683.00 | 680.90 | 682.50 | 682.50 | -1.80% | 1,999 |
| Jun 12, 2026 | 688.60 | 700.00 | 660.00 | 695.00 | 695.00 | 0.93% | 3,560 |
| Jun 11, 2026 | 654.00 | 717.00 | 648.90 | 688.60 | 688.60 | 5.29% | 52,364 |