Ybox Real Estate Ltd. (TLV:YBOX)
Israel · Delayed Price · Currency is ILS · Price in ILA 117.00
+6.40 (5.79%)
Jan 1, 2026, 5:24 PM IDT
Ybox Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 113.60 | 115.20 | 108.20 | 110.60 | 110.60 | -0.54% | 48,398 |
| Dec 30, 2025 | 109.70 | 115.00 | 107.30 | 111.20 | 111.20 | 1.37% | 202,112 |
| Dec 29, 2025 | 112.20 | 114.50 | 107.90 | 109.70 | 109.70 | -2.23% | 39,055 |
| Dec 28, 2025 | 115.70 | 115.70 | 108.10 | 112.20 | 112.20 | -0.97% | 139,400 |
| Dec 25, 2025 | 118.00 | 118.60 | 112.60 | 113.30 | 113.30 | -4.47% | 115,475 |
| Dec 24, 2025 | 121.20 | 121.20 | 118.00 | 118.60 | 118.60 | -2.15% | 31,765 |
| Dec 23, 2025 | 120.70 | 125.90 | 119.30 | 121.20 | 121.20 | 0.41% | 22,761 |
| Dec 22, 2025 | 123.70 | 126.60 | 119.90 | 120.70 | 120.70 | -2.43% | 41,335 |
| Dec 21, 2025 | 124.80 | 124.80 | 121.40 | 123.70 | 123.70 | -0.32% | 272,837 |
| Dec 18, 2025 | 125.30 | 125.30 | 124.00 | 124.10 | 124.10 | -0.96% | 53,115 |
| Dec 17, 2025 | 125.20 | 127.00 | 123.90 | 125.30 | 125.30 | 0.08% | 206,878 |
| Dec 16, 2025 | 124.40 | 127.60 | 122.00 | 125.20 | 125.20 | 0.64% | 87,636 |
| Dec 15, 2025 | 125.40 | 126.30 | 123.40 | 124.40 | 124.40 | -0.80% | 14,856 |
| Dec 14, 2025 | 127.00 | 127.00 | 124.90 | 125.40 | 125.40 | -1.26% | 25,946 |
| Dec 11, 2025 | 126.00 | 129.10 | 126.00 | 127.00 | 127.00 | -0.24% | 119,869 |
| Dec 10, 2025 | 127.30 | 129.40 | 126.70 | 127.30 | 127.30 | - | 19,887 |
| Dec 9, 2025 | 126.20 | 129.50 | 126.20 | 127.30 | 127.30 | 0.87% | 32,723 |
| Dec 8, 2025 | 127.20 | 129.90 | 125.00 | 126.20 | 126.20 | -0.79% | 48,758 |
| Dec 7, 2025 | 123.40 | 128.00 | 123.40 | 127.20 | 127.20 | 3.08% | 133,264 |
| Dec 4, 2025 | 124.20 | 124.20 | 122.90 | 123.40 | 123.40 | -0.64% | 12,883 |
| Dec 3, 2025 | 123.70 | 124.80 | 121.00 | 124.20 | 124.20 | 0.40% | 25,586 |
| Dec 2, 2025 | 124.40 | 124.40 | 122.30 | 123.70 | 123.70 | -0.56% | 29,545 |
| Dec 1, 2025 | 125.00 | 124.80 | 124.40 | 124.40 | 124.40 | -0.48% | 11,299 |
| Nov 30, 2025 | 121.00 | 125.10 | 121.00 | 125.00 | 125.00 | 3.48% | 801,595 |
| Nov 27, 2025 | 116.70 | 121.00 | 114.30 | 120.80 | 120.80 | 3.51% | 411,012 |
| Nov 26, 2025 | 121.00 | 121.00 | 115.90 | 116.70 | 116.70 | -3.55% | 314,554 |
| Nov 25, 2025 | 124.20 | 124.20 | 119.00 | 121.00 | 121.00 | -2.58% | 46,499 |
| Nov 24, 2025 | 125.50 | 125.60 | 120.60 | 124.20 | 124.20 | -1.04% | 295,934 |
| Nov 23, 2025 | 127.10 | 127.10 | 124.70 | 125.50 | 125.50 | -1.26% | 39,484 |
| Nov 20, 2025 | 124.20 | 130.00 | 124.20 | 127.10 | 127.10 | 2.33% | 740,760 |
| Nov 19, 2025 | 117.00 | 127.10 | 117.00 | 124.20 | 124.20 | 6.15% | 1,786,629 |
| Nov 18, 2025 | 118.60 | 119.10 | 114.00 | 117.00 | 117.00 | 0.69% | 95,713 |
| Nov 17, 2025 | 115.60 | 118.20 | 109.10 | 116.20 | 116.20 | 2.65% | 53,678 |
| Nov 16, 2025 | 109.00 | 114.90 | 109.00 | 113.20 | 113.20 | 3.85% | 365,204 |
| Nov 13, 2025 | 107.00 | 109.00 | 105.90 | 109.00 | 109.00 | 1.96% | 379,101 |
| Nov 12, 2025 | 108.80 | 110.90 | 106.50 | 106.90 | 106.90 | -0.74% | 64,779 |
| Nov 11, 2025 | 109.00 | 110.00 | 106.00 | 107.70 | 107.70 | -1.19% | 74,672 |
| Nov 10, 2025 | 107.10 | 115.00 | 107.10 | 109.00 | 109.00 | 1.77% | 254,530 |
| Nov 9, 2025 | 102.00 | 110.00 | 102.00 | 107.10 | 107.10 | 2.49% | 418,252 |
| Nov 6, 2025 | 113.60 | 114.70 | 104.50 | 104.50 | 104.50 | -6.03% | 946,913 |
| Nov 5, 2025 | 107.80 | 113.40 | 107.20 | 111.20 | 111.20 | 3.15% | 129,564 |
| Nov 4, 2025 | 113.20 | 113.40 | 106.10 | 107.80 | 107.80 | -4.77% | 92,384 |
| Nov 3, 2025 | 114.50 | 116.90 | 111.80 | 113.20 | 113.20 | -1.22% | 134,968 |
| Nov 2, 2025 | 117.20 | 117.20 | 113.00 | 114.60 | 114.60 | -2.22% | 123,645 |
| Oct 30, 2025 | 118.60 | 121.40 | 115.70 | 117.20 | 117.20 | -1.18% | 53,099 |
| Oct 29, 2025 | 117.80 | 120.10 | 115.20 | 118.60 | 118.60 | 0.68% | 207,974 |
| Oct 28, 2025 | 118.70 | 119.10 | 117.50 | 117.80 | 117.80 | -0.76% | 54,732 |
| Oct 27, 2025 | 118.10 | 120.30 | 118.00 | 118.70 | 118.70 | 0.51% | 74,774 |
| Oct 26, 2025 | 117.70 | 120.00 | 116.40 | 118.10 | 118.10 | 0.34% | 136,371 |
| Oct 23, 2025 | 115.70 | 118.40 | 115.70 | 117.70 | 117.70 | 1.73% | 95,100 |