Yesodot Eitanim Construction Ltd (TLV:YESD)
Israel · Delayed Price · Currency is ILS · Price in ILA 105.00
-6.50 (-5.83%)
Sep 29, 2026, 12:50 PM IDT
TLV:YESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 111.50 | 105.10 | 105.00 | 105.00 | 105.00 | -5.83% | 9,183 |
| Sep 28, 2026 | 111.50 | 111.50 | 111.40 | 111.50 | 111.50 | - | 3,391 |
| Sep 24, 2026 | 118.80 | 116.40 | 110.10 | 111.50 | 111.50 | -6.14% | 10,275 |
| Sep 23, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - | 36 |
| Sep 22, 2026 | 132.00 | 126.10 | 116.90 | 118.80 | 118.80 | -10.00% | 32,039 |
| Sep 15, 2026 | 133.70 | 132.00 | 132.00 | 132.00 | 132.00 | -1.27% | 11,364 |
| Sep 7, 2026 | 134.30 | 132.00 | 132.00 | 133.70 | 133.70 | -0.45% | 350 |
| Sep 3, 2026 | 140.60 | 134.30 | 134.30 | 134.30 | 134.30 | -4.48% | 2,800 |
| Sep 1, 2026 | 143.80 | 140.60 | 140.60 | 140.60 | 140.60 | -2.23% | 3,000 |
| Aug 25, 2026 | 154.60 | 146.90 | 137.60 | 143.80 | 143.80 | -6.99% | 21,592 |
| 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 |