Yesodot Eitanim Construction Ltd (TLV:YESD)
Israel · Delayed Price · Currency is ILS · Price in ILA 273.70
+3.90 (1.45%)
At close: Jan 30, 2026
TLV:YESD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 269.80 | 275.80 | 270.00 | 273.70 | 273.70 | 1.45% | 5,289 |
| Jan 29, 2026 | 260.30 | 282.80 | 254.50 | 269.80 | 269.80 | 3.65% | 68,115 |
| Jan 28, 2026 | 261.80 | 261.80 | 259.80 | 260.30 | 260.30 | -0.57% | 5,183 |
| Jan 22, 2026 | 270.20 | 271.40 | 240.20 | 261.80 | 261.80 | -3.11% | 13,654 |
| Jan 21, 2026 | 278.40 | 274.50 | 266.70 | 270.20 | 270.20 | -2.95% | 6,956 |
| Jan 19, 2026 | 289.50 | 287.90 | 277.50 | 278.40 | 278.40 | -3.83% | 2,395 |
| Jan 14, 2026 | 295.70 | 299.90 | 286.40 | 289.50 | 289.50 | -2.10% | 3,765 |
| Jan 13, 2026 | 284.90 | 300.00 | 300.00 | 295.70 | 295.70 | 3.79% | 500 |
| Jan 8, 2026 | 291.40 | 284.90 | 284.90 | 284.90 | 284.90 | -2.23% | 1,500 |
| Jan 7, 2026 | 294.10 | 297.00 | 288.00 | 291.40 | 291.40 | -0.92% | 2,690 |
| Jan 6, 2026 | 289.50 | 318.50 | 275.00 | 294.10 | 294.10 | 1.59% | 69,523 |
| Jan 5, 2026 | 276.00 | 298.00 | 274.70 | 289.50 | 289.50 | 4.89% | 9,849 |
| Jan 1, 2026 | 284.40 | 284.00 | 271.10 | 276.00 | 276.00 | -2.95% | 5,416 |
| Dec 31, 2025 | 288.00 | 291.00 | 281.00 | 284.40 | 284.40 | -1.25% | 7,428 |
| Dec 30, 2025 | 287.20 | 290.10 | 286.00 | 288.00 | 288.00 | 2.53% | 4,992 |
| Dec 29, 2025 | 272.80 | 284.00 | 272.80 | 280.90 | 280.90 | 2.97% | 3,871 |
| Dec 28, 2025 | 262.20 | 298.90 | 241.20 | 272.80 | 272.80 | 4.04% | 26,716 |
| Dec 25, 2025 | 272.60 | 271.80 | 248.10 | 262.20 | 262.20 | -3.82% | 4,170 |
| Dec 24, 2025 | 281.20 | 279.90 | 264.40 | 272.60 | 272.60 | -3.06% | 29,648 |
| Dec 23, 2025 | 293.70 | 283.10 | 270.20 | 281.20 | 281.20 | -4.26% | 11,685 |
| Dec 22, 2025 | 294.80 | 299.90 | 286.00 | 293.70 | 293.70 | -0.37% | 5,951 |
| Dec 21, 2025 | 291.80 | 299.30 | 291.90 | 294.80 | 294.80 | 1.03% | 2,531 |
| Dec 18, 2025 | 289.30 | 292.00 | 292.00 | 291.80 | 291.80 | 0.86% | 622 |
| Dec 17, 2025 | 295.90 | 289.30 | 289.30 | 289.30 | 289.30 | -2.23% | 1,500 |
| Dec 16, 2025 | 294.80 | 296.20 | 296.20 | 295.90 | 295.90 | 0.37% | 508 |
| Dec 15, 2025 | 302.50 | 302.50 | 291.70 | 294.80 | 294.80 | -2.55% | 3,825 |
| Dec 9, 2025 | 302.50 | 302.40 | 302.40 | 302.50 | 302.50 | - | 288 |
| Dec 8, 2025 | 300.40 | 302.80 | 302.70 | 302.50 | 302.50 | 0.70% | 599 |
| Dec 7, 2025 | 299.80 | 301.10 | 301.10 | 300.40 | 300.40 | 0.20% | 320 |
| Dec 3, 2025 | 292.80 | 305.80 | 299.00 | 299.80 | 299.80 | 2.39% | 2,992 |
| Dec 2, 2025 | 296.90 | 306.70 | 284.70 | 292.80 | 292.80 | -1.38% | 11,578 |
| Dec 1, 2025 | 302.90 | 304.90 | 286.20 | 296.90 | 296.90 | -1.98% | 19,703 |
| Nov 30, 2025 | 298.40 | 304.90 | 299.00 | 302.90 | 302.90 | 1.51% | 4,782 |
| Nov 27, 2025 | 302.50 | 304.80 | 289.20 | 298.40 | 298.40 | -1.36% | 5,642 |
| Nov 23, 2025 | 296.00 | 302.50 | 302.50 | 302.50 | 302.50 | 2.20% | 743 |
| Nov 20, 2025 | 304.90 | 296.10 | 295.00 | 296.00 | 296.00 | -2.92% | 22,690 |
| Nov 19, 2025 | 305.40 | 334.70 | 291.80 | 304.90 | 304.90 | -0.16% | 25,899 |
| Nov 18, 2025 | 305.40 | 305.40 | 301.60 | 305.40 | 305.40 | - | 29,671 |
| Nov 17, 2025 | 319.70 | 325.90 | 301.70 | 305.40 | 305.40 | -4.47% | 29,334 |
| Nov 16, 2025 | 318.60 | 320.00 | 316.00 | 319.70 | 319.70 | 0.35% | 3,735 |
| Nov 13, 2025 | 315.60 | 333.60 | 310.10 | 318.60 | 318.60 | 0.95% | 13,091 |
| Nov 12, 2025 | 316.90 | 322.20 | 308.30 | 315.60 | 315.60 | -0.41% | 5,827 |
| Nov 11, 2025 | 310.00 | 316.90 | 316.90 | 316.90 | 316.90 | 2.23% | 1,612 |
| Nov 10, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.56% | 52,991 |
| Nov 9, 2025 | 336.90 | 333.20 | 306.00 | 314.90 | 314.90 | -6.53% | 26,747 |
| Nov 5, 2025 | 344.60 | 337.00 | 336.90 | 336.90 | 336.90 | -2.23% | 2,533 |
| Nov 4, 2025 | 344.80 | 344.60 | 344.00 | 344.60 | 344.60 | -0.06% | 102,353 |
| Nov 3, 2025 | 340.00 | 344.80 | 344.80 | 344.80 | 344.80 | 1.41% | 588 |
| Nov 2, 2025 | 344.20 | 340.00 | 340.00 | 340.00 | 340.00 | -1.22% | 4,901 |
| Oct 30, 2025 | 338.80 | 344.90 | 344.00 | 344.20 | 344.20 | 1.59% | 3,010 |