Yesodot Eitanim Construction Ltd (TLV:YESD)
Israel · Delayed Price · Currency is ILS · Price in ILA 154.60
-0.40 (-0.26%)
At close: Aug 20, 2026
TLV:YESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 155.00 | 155.00 | 153.70 | 154.60 | 154.60 | -0.26% | 10,114 |
| Aug 19, 2026 | 156.70 | 155.10 | 155.00 | 155.00 | 155.00 | -1.08% | 19,926 |
| Jul 29, 2026 | 163.80 | 156.80 | 156.60 | 156.70 | 156.70 | -4.33% | 4,927 |
| Jul 27, 2026 | 164.10 | 164.00 | 163.80 | 163.80 | 163.80 | -0.18% | 9,146 |
| Jul 22, 2026 | 173.20 | 173.20 | 162.00 | 164.10 | 164.10 | -5.25% | 1,541 |
| Jul 2, 2026 | 180.20 | 174.70 | 172.00 | 173.20 | 173.20 | -3.88% | 6,511 |
| Jul 1, 2026 | 185.30 | 181.60 | 174.00 | 180.20 | 180.20 | -2.75% | 10,997 |
| Jun 16, 2026 | 189.50 | 185.30 | 185.30 | 185.30 | 185.30 | -2.22% | 2,300 |
| Jun 12, 2026 | 188.20 | 192.30 | 192.30 | 189.50 | 189.50 | 0.69% | 300 |
| Jun 11, 2026 | 201.40 | 197.30 | 187.90 | 188.20 | 188.20 | -6.55% | 15,461 |
| Jun 10, 2026 | 218.10 | 207.30 | 200.00 | 201.40 | 201.40 | -7.66% | 12,700 |
| May 26, 2026 | 228.90 | 226.60 | 208.30 | 218.10 | 218.10 | -4.72% | 10,851 |
| May 25, 2026 | 231.40 | 231.40 | 226.20 | 228.90 | 228.90 | -1.08% | 3,900 |
| May 11, 2026 | 240.20 | 234.80 | 226.30 | 231.40 | 231.40 | -3.66% | 3,300 |
| May 8, 2026 | 240.90 | 240.90 | 238.50 | 240.20 | 240.20 | -0.29% | 10,000 |
| May 7, 2026 | 240.40 | 240.90 | 240.90 | 240.90 | 240.90 | 0.21% | 831 |
| May 4, 2026 | 239.40 | 240.40 | 240.40 | 240.40 | 240.40 | 0.42% | 835 |
| May 1, 2026 | 237.10 | 239.40 | 239.40 | 239.40 | 239.40 | 0.97% | 914 |
| Apr 27, 2026 | 235.60 | 237.10 | 237.10 | 237.10 | 237.10 | 0.64% | 848 |
| Apr 23, 2026 | 241.00 | 235.70 | 235.60 | 235.60 | 235.60 | -2.24% | 4,032 |
| Apr 15, 2026 | 238.40 | 246.10 | 238.40 | 241.00 | 241.00 | 1.13% | 9,495 |
| Apr 10, 2026 | 240.60 | 240.60 | 240.50 | 238.30 | 238.30 | 1.23% | 465 |
| Apr 9, 2026 | 240.60 | 240.60 | 230.20 | 235.40 | 235.40 | - | 3,600 |
| Apr 6, 2026 | 236.90 | 240.80 | 230.00 | 235.40 | 235.40 | -0.63% | 7,200 |
| Apr 3, 2026 | 240.90 | 240.90 | 216.80 | 236.90 | 236.90 | -1.66% | 15,697 |
| Mar 31, 2026 | 246.20 | 242.00 | 240.70 | 240.90 | 240.90 | -2.15% | 2,100 |
| Mar 26, 2026 | 240.90 | 246.20 | 246.20 | 246.20 | 246.20 | 2.20% | 5,931 |
| Mar 25, 2026 | 246.40 | 241.00 | 240.90 | 240.90 | 240.90 | -2.23% | 2,729 |
| Mar 24, 2026 | 248.80 | 248.00 | 237.90 | 246.40 | 246.40 | -0.96% | 24,400 |
| Mar 23, 2026 | 248.70 | 248.80 | 248.80 | 248.80 | 248.80 | 0.04% | 2,613 |
| Mar 18, 2026 | 246.70 | 249.20 | 249.20 | 248.70 | 248.70 | 0.81% | 608 |
| Mar 17, 2026 | 249.20 | 250.30 | 239.10 | 246.70 | 246.70 | -1.00% | 1,853 |
| Mar 16, 2026 | 249.50 | 255.00 | 238.50 | 249.20 | 249.20 | -0.12% | 18,352 |
| Mar 10, 2026 | 250.60 | 250.60 | 250.60 | 249.50 | 249.50 | 0.04% | 50 |
| Mar 9, 2026 | 249.90 | 255.40 | 246.90 | 249.40 | 249.40 | -0.20% | 9,744 |
| Mar 6, 2026 | 256.60 | 256.40 | 245.30 | 249.90 | 249.90 | -2.61% | 2,922 |
| Mar 5, 2026 | 263.50 | 263.40 | 252.40 | 256.60 | 256.60 | -2.62% | 2,592 |