Y.B Urban Renewal - Residential Development Ltd (TLV:YBRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 706.30
+7.80 (1.12%)
At close: Jun 3, 2026
TLV:YBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 698.50 | 723.70 | 697.10 | 706.30 | 706.30 | 1.12% | 608 |
| Jun 2, 2026 | 748.10 | 740.00 | 672.60 | 698.50 | 698.50 | -6.63% | 2,400 |
| Jun 1, 2026 | 710.50 | 789.00 | 724.00 | 748.10 | 748.10 | 5.29% | 4,789 |
| May 29, 2026 | 708.00 | 722.00 | 649.70 | 710.50 | 710.50 | -1.97% | 9,790 |
| May 28, 2026 | 707.30 | 732.10 | 695.00 | 724.80 | 724.80 | 2.47% | 1,853 |
| May 27, 2026 | 735.80 | 730.00 | 703.50 | 707.30 | 707.30 | -3.87% | 3,142 |
| May 26, 2026 | 741.70 | 741.70 | 710.00 | 735.80 | 735.80 | -0.80% | 8,505 |
| May 25, 2026 | 770.90 | 777.00 | 729.00 | 741.70 | 741.70 | -3.79% | 3,232 |
| May 20, 2026 | 762.80 | 777.00 | 770.00 | 770.90 | 770.90 | 1.06% | 1,313 |
| May 19, 2026 | 753.10 | 773.00 | 749.00 | 762.80 | 762.80 | 1.27% | 5,301 |
| May 18, 2026 | 736.40 | 753.90 | 753.00 | 753.20 | 753.20 | 2.28% | 1,330 |
| May 15, 2026 | 741.00 | 741.00 | 735.00 | 736.40 | 736.40 | 1.07% | 3,305 |
| May 14, 2026 | 729.90 | 741.00 | 725.00 | 728.60 | 728.60 | -0.18% | 3,085 |
| May 13, 2026 | 734.90 | 734.90 | 721.00 | 729.90 | 729.90 | 0.68% | 2,223 |
| May 12, 2026 | 725.00 | 735.00 | 724.80 | 725.00 | 725.00 | 0.21% | 13,849 |
| May 11, 2026 | 731.80 | 727.00 | 702.00 | 723.50 | 723.50 | -1.13% | 43 |
| May 7, 2026 | 730.00 | 735.90 | 730.00 | 731.80 | 731.80 | 0.25% | 244 |
| May 6, 2026 | 717.80 | 735.00 | 729.00 | 730.00 | 730.00 | 1.70% | 846 |
| May 5, 2026 | 735.30 | 717.90 | 717.80 | 717.80 | 717.80 | -2.38% | 391 |
| May 4, 2026 | 729.10 | 739.00 | 729.00 | 735.30 | 735.30 | 0.85% | 437 |
| May 1, 2026 | 741.80 | 742.60 | 697.00 | 729.10 | 729.10 | -1.71% | 5,221 |
| Apr 27, 2026 | 742.60 | 743.00 | 740.60 | 741.80 | 741.80 | -0.11% | 1,284 |
| Apr 24, 2026 | 745.00 | 745.00 | 745.00 | 742.60 | 742.60 | 0.24% | 123 |
| Apr 20, 2026 | 739.10 | 744.00 | 739.10 | 740.80 | 740.80 | 0.23% | 4,316 |
| Apr 17, 2026 | 737.70 | 744.00 | 739.00 | 739.10 | 739.10 | 0.19% | 303 |
| Apr 16, 2026 | 737.20 | 738.00 | 737.00 | 737.70 | 737.70 | 0.07% | 6,984 |
| Apr 15, 2026 | 727.30 | 757.90 | 734.10 | 737.20 | 737.20 | 1.36% | 3,395 |
| Apr 14, 2026 | 726.70 | 728.00 | 727.00 | 727.30 | 727.30 | 0.08% | 608 |
| Apr 13, 2026 | 726.50 | 727.00 | 726.50 | 726.70 | 726.70 | 0.03% | 873 |
| Apr 10, 2026 | 725.00 | 728.00 | 725.00 | 726.50 | 726.50 | 0.48% | 4,074 |
| Apr 6, 2026 | 708.10 | 725.00 | 710.00 | 723.00 | 723.00 | 2.10% | 878 |
| 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 |