Yesodot Eitanim Construction Ltd (TLV:YESD)
Israel · Delayed Price · Currency is ILS · Price in ILA 336.90
-7.70 (-2.23%)
At close: Nov 5, 2025
TLV:YESD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 334.00 | 340.00 | 340.00 | 338.80 | 338.80 | 1.44% | 598 |
| Oct 28, 2025 | 337.00 | 335.00 | 327.60 | 334.00 | 334.00 | -0.89% | 8,662 |
| Oct 27, 2025 | 336.80 | 341.40 | 336.80 | 337.00 | 337.00 | 0.87% | 14,708 |
| Oct 26, 2025 | 328.90 | 336.00 | 328.90 | 334.10 | 334.10 | 3.82% | 10,942 |
| Oct 23, 2025 | 314.40 | 325.00 | 321.40 | 321.80 | 321.80 | 2.35% | 22,922 |
| Oct 22, 2025 | 311.90 | 315.00 | 313.80 | 314.40 | 314.40 | 0.80% | 17,014 |
| Oct 20, 2025 | 299.70 | 312.90 | 306.40 | 311.90 | 311.90 | 4.07% | 8,541 |
| Oct 19, 2025 | 300.00 | 306.60 | 299.40 | 299.70 | 299.70 | -0.10% | 26,184 |
| Oct 16, 2025 | 300.00 | 315.50 | 299.00 | 300.00 | 300.00 | 0.40% | 76,669 |
| Oct 15, 2025 | 299.00 | 299.00 | 298.10 | 298.80 | 298.80 | 2.12% | 8,910 |
| Oct 12, 2025 | 290.40 | 298.00 | 284.60 | 292.60 | 292.60 | 0.76% | 15,314 |
| Oct 9, 2025 | 272.70 | 298.10 | 279.00 | 290.40 | 290.40 | 6.49% | 5,946 |
| Oct 8, 2025 | 269.20 | 279.50 | 269.20 | 272.70 | 272.70 | 1.30% | 6,315 |
| Oct 5, 2025 | 266.80 | 269.80 | 265.00 | 269.20 | 269.20 | 0.90% | 771 |
| Sep 30, 2025 | 279.90 | 279.90 | 238.10 | 266.80 | 266.80 | 20.78% | 91,674 |
| Sep 21, 2025 | 218.10 | 222.70 | 220.00 | 220.90 | 220.90 | 1.28% | 700 |
| Sep 18, 2025 | 215.00 | 220.00 | 215.20 | 218.10 | 218.10 | 1.44% | 3,061 |
| Sep 17, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 24,000 |
| Sep 16, 2025 | 212.60 | 215.00 | 213.70 | 215.00 | 215.00 | 1.13% | 105,000 |
| Sep 15, 2025 | 215.00 | 215.00 | 210.20 | 212.60 | 212.60 | -1.12% | 4,388 |
| Sep 14, 2025 | 207.40 | 215.10 | 212.10 | 215.00 | 215.00 | 3.66% | 52,100 |
| Sep 11, 2025 | 198.50 | 210.00 | 202.90 | 207.40 | 207.40 | 4.48% | 3,496 |
| Sep 10, 2025 | 195.20 | 199.50 | 198.50 | 198.50 | 198.50 | 1.69% | 36,352 |
| Sep 9, 2025 | 189.10 | 200.00 | 189.10 | 195.20 | 195.20 | 5.51% | 8,230 |
| Sep 7, 2025 | 181.10 | 185.00 | 185.00 | 185.00 | 185.00 | 2.15% | 87,300 |
| Sep 4, 2025 | 184.00 | 184.00 | 180.00 | 181.10 | 181.10 | -1.58% | 4,554 |
| Sep 3, 2025 | 180.10 | 184.00 | 184.00 | 184.00 | 184.00 | 2.17% | 2,800 |
| Sep 2, 2025 | 184.00 | 180.70 | 179.90 | 180.10 | 180.10 | -2.12% | 3,300 |
| Aug 31, 2025 | 183.80 | 187.80 | 180.00 | 184.00 | 184.00 | 0.11% | 12,525 |
| Aug 28, 2025 | 194.60 | 190.00 | 181.60 | 183.80 | 183.80 | -5.55% | 13,779 |
| Aug 27, 2025 | 202.20 | 201.90 | 194.20 | 194.60 | 194.60 | -3.76% | 4,850 |
| Aug 26, 2025 | 205.10 | 205.00 | 200.00 | 202.20 | 202.20 | -1.41% | 5,294 |
| Aug 24, 2025 | 208.70 | 205.10 | 205.10 | 205.10 | 205.10 | -1.72% | 1,200 |
| Aug 20, 2025 | 215.80 | 210.00 | 208.00 | 208.70 | 208.70 | -3.29% | 1,570 |
| Aug 18, 2025 | 209.90 | 217.50 | 217.50 | 215.80 | 215.80 | 2.81% | 714 |
| Aug 14, 2025 | 202.30 | 210.10 | 209.60 | 209.90 | 209.90 | 3.76% | 4,098 |
| Aug 13, 2025 | 207.30 | 210.00 | 191.50 | 202.30 | 202.30 | -2.41% | 7,186 |
| Aug 12, 2025 | 212.00 | 210.40 | 202.80 | 207.30 | 207.30 | -2.22% | 657 |
| Aug 10, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.21% | 1,476 |
| Aug 6, 2025 | 208.10 | 216.80 | 216.70 | 216.80 | 216.80 | 4.18% | 960 |
| Aug 5, 2025 | 217.00 | 210.00 | 204.00 | 208.10 | 208.10 | -4.10% | 20,508 |
| Jul 29, 2025 | 219.90 | 217.00 | 217.00 | 217.00 | 217.00 | -1.32% | 61,975 |
| Jul 28, 2025 | 214.80 | 223.60 | 215.90 | 219.90 | 219.90 | 2.37% | 12,598 |
| Jul 27, 2025 | 209.40 | 215.50 | 212.10 | 214.80 | 214.80 | 2.58% | 11,302 |
| Jul 23, 2025 | 203.50 | 209.50 | 209.40 | 209.40 | 209.40 | 2.90% | 1,212 |