Yesodot Eitanim Construction Ltd (TLV:YESD)
Israel · Delayed Price · Currency is ILS · Price in ILA 269.20
+2.40 (0.90%)
At close: Oct 5, 2025
TLV:YESD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 211.00 | 203.60 | 200.20 | 203.50 | 203.50 | -3.55% | 66,359 |
| Jul 21, 2025 | 224.70 | 224.00 | 205.00 | 211.00 | 211.00 | -6.10% | 17,180 |
| Jul 20, 2025 | 228.80 | 227.60 | 222.50 | 224.70 | 224.70 | -1.79% | 3,670 |
| Jul 17, 2025 | 213.00 | 233.00 | 213.00 | 228.80 | 228.80 | 7.98% | 43,197 |
| Jul 14, 2025 | 211.10 | 215.30 | 211.10 | 211.90 | 211.90 | 0.38% | 7,737 |
| Jul 13, 2025 | 213.40 | 217.70 | 209.50 | 211.10 | 211.10 | -1.08% | 5,868 |
| Jul 10, 2025 | 210.90 | 220.00 | 210.90 | 213.40 | 213.40 | 1.19% | 9,454 |
| Jul 9, 2025 | 210.30 | 213.90 | 210.10 | 210.90 | 210.90 | 0.29% | 1,181 |
| Jul 7, 2025 | 211.40 | 210.40 | 210.00 | 210.30 | 210.30 | -0.52% | 17,250 |
| Jul 6, 2025 | 213.90 | 213.90 | 210.00 | 211.40 | 211.40 | -1.17% | 7,239 |
| Jul 3, 2025 | 216.00 | 216.20 | 213.90 | 213.90 | 213.90 | -0.97% | 201,708 |
| Jul 2, 2025 | 227.00 | 222.00 | 215.70 | 216.00 | 216.00 | -4.85% | 19,511 |
| Jul 1, 2025 | 226.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.44% | 1,164 |
| Jun 26, 2025 | 226.50 | 226.00 | 225.90 | 226.00 | 226.00 | -0.22% | 11,500 |
| Jun 24, 2025 | 226.00 | 233.10 | 222.80 | 226.50 | 226.50 | 0.22% | 16,893 |
| Jun 23, 2025 | 223.00 | 227.30 | 223.00 | 226.00 | 226.00 | 1.35% | 6,888 |
| Jun 22, 2025 | 222.70 | 223.00 | 222.70 | 223.00 | 223.00 | -0.89% | 10,723 |
| Jun 17, 2025 | 218.50 | 229.30 | 218.40 | 225.00 | 225.00 | 2.97% | 11,832 |