Abou Family Residence Ltd (TLV:ABOU)
Israel
· Delayed Price · Currency is ILS · Price in ILA 685.80
+9.00 (1.33%)
At close: Apr 27, 2026
Abou Family Residence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 676.80 | 699.90 | 650.00 | 685.80 | 685.80 | 1.33% | 77,790 |
| Apr 24, 2026 | 701.00 | 701.00 | 640.10 | 676.80 | 676.80 | -3.45% | 23,555 |
| Apr 20, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - | 927 |
| Apr 17, 2026 | 693.00 | 725.10 | 699.90 | 701.00 | 701.00 | 1.15% | 4,693 |
| Apr 16, 2026 | 699.80 | 690.00 | 690.00 | 693.00 | 693.00 | -0.97% | 200 |
| Apr 15, 2026 | 699.80 | 699.80 | 699.80 | 699.80 | 699.80 | - | 1,286 |
| Apr 14, 2026 | 687.80 | 700.10 | 694.70 | 699.80 | 699.80 | 1.74% | 78,149 |
| Apr 13, 2026 | 696.90 | 690.00 | 650.20 | 687.80 | 687.80 | -1.31% | 4,047 |
| Apr 10, 2026 | 696.90 | 696.90 | 696.90 | 696.90 | 696.90 | - | 1,396 |
| Apr 9, 2026 | 696.20 | 699.00 | 696.00 | 696.90 | 696.90 | 0.10% | 4,297 |
| Apr 6, 2026 | 695.80 | 698.50 | 695.30 | 696.20 | 696.20 | -0.54% | 2,672 |
| Apr 3, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 695.84 | 9.58% | 910 |
| Mar 31, 2026 | 620.00 | 662.50 | 620.00 | 638.80 | 635.01 | 1.20% | 24,990 |
| Mar 30, 2026 | 672.20 | 659.80 | 630.00 | 631.20 | 627.45 | -6.10% | 43,460 |
| Mar 27, 2026 | 672.80 | 710.00 | 652.00 | 672.20 | 668.21 | -0.09% | 8,896 |
| Mar 26, 2026 | 702.70 | 694.90 | 670.00 | 672.80 | 668.80 | -4.26% | 2,571 |
| Mar 25, 2026 | 700.00 | 724.00 | 700.00 | 702.70 | 698.53 | -3.20% | 1,021 |
| Mar 24, 2026 | 743.00 | 743.00 | 720.00 | 725.90 | 721.59 | 0.69% | 210 |
| Mar 20, 2026 | 717.90 | 736.00 | 718.00 | 720.90 | 716.62 | 0.42% | 3,227 |
| Mar 19, 2026 | 715.00 | 730.00 | 700.00 | 717.90 | 713.64 | 0.41% | 31,434 |
| Mar 18, 2026 | 698.50 | 720.00 | 700.00 | 715.00 | 710.75 | 2.36% | 384,563 |
| Mar 17, 2026 | 696.90 | 712.00 | 683.00 | 698.50 | 694.35 | 0.23% | 32,633 |
| Mar 13, 2026 | 699.00 | 699.00 | 696.90 | 696.90 | 692.76 | 4.01% | 668 |
| Mar 12, 2026 | 702.00 | 702.00 | 670.00 | 670.00 | 666.02 | -4.31% | 3,480 |
| Mar 11, 2026 | 700.00 | 709.00 | 700.00 | 700.20 | 696.04 | -0.61% | 4,350 |
| Mar 10, 2026 | 709.00 | 709.00 | 700.00 | 704.50 | 700.32 | -0.62% | 152 |
| Mar 9, 2026 | 712.00 | 712.00 | 708.90 | 708.90 | 704.69 | 1.03% | 1,108 |
| Mar 6, 2026 | 702.30 | 716.60 | 700.00 | 701.70 | 697.53 | -2.08% | 2,581 |
| Mar 5, 2026 | 717.00 | 717.00 | 716.60 | 716.60 | 712.34 | 0.10% | 702 |
| Mar 2, 2026 | 720.00 | 720.00 | 715.90 | 715.90 | 711.65 | 2.17% | 1,114 |
| Feb 27, 2026 | 728.00 | 728.00 | 690.00 | 700.70 | 696.54 | -1.88% | 1,686 |
| Feb 26, 2026 | 715.00 | 715.00 | 713.90 | 714.10 | 709.86 | 2.20% | 2,354 |
| Feb 25, 2026 | 719.50 | 707.90 | 678.00 | 698.70 | 694.55 | -2.89% | 14,620 |
| Feb 24, 2026 | 708.20 | 731.00 | 685.10 | 719.50 | 715.23 | 1.60% | 2,335 |
| Feb 23, 2026 | 708.00 | 757.00 | 702.00 | 708.20 | 703.99 | 0.03% | 48,804 |
| Feb 20, 2026 | 727.30 | 714.80 | 699.80 | 708.00 | 703.79 | -2.65% | 94,896 |
| Feb 19, 2026 | 744.00 | 744.00 | 701.90 | 727.30 | 722.98 | 3.77% | 680 |
| Feb 18, 2026 | 710.70 | 730.00 | 700.00 | 700.90 | 696.74 | -1.38% | 6,136 |
| Feb 17, 2026 | 699.00 | 743.00 | 699.00 | 710.70 | 706.48 | 1.54% | 29,231 |
| Feb 16, 2026 | 698.30 | 710.00 | 685.00 | 699.90 | 695.74 | 1.55% | 26,566 |
| Feb 13, 2026 | 689.00 | 690.00 | 689.00 | 689.20 | 685.11 | 3.20% | 4,983 |
| Feb 12, 2026 | 669.90 | 722.00 | 662.00 | 667.80 | 663.83 | 3.60% | 172,488 |
| Feb 11, 2026 | 649.00 | 649.00 | 625.00 | 644.60 | 640.77 | 3.95% | 25,421 |
| Feb 10, 2026 | 626.00 | 650.00 | 618.00 | 620.10 | 616.42 | 0.21% | 102,726 |
| Feb 9, 2026 | 596.00 | 625.00 | 578.70 | 618.80 | 615.12 | 7.84% | 229,127 |
| Feb 6, 2026 | 600.10 | 617.90 | 565.00 | 573.80 | 570.39 | -6.43% | 44,390 |
| Feb 5, 2026 | 628.30 | 627.80 | 583.00 | 613.20 | 609.56 | -2.40% | 127,625 |
| Feb 4, 2026 | 629.10 | 637.00 | 624.00 | 628.30 | 624.57 | 1.85% | 3,889 |
| Feb 3, 2026 | 644.00 | 644.00 | 575.00 | 616.90 | 613.24 | -0.74% | 73,190 |
| Feb 2, 2026 | 652.30 | 658.00 | 615.00 | 621.50 | 617.81 | -4.72% | 76,726 |
| Jan 30, 2026 | 679.00 | 679.00 | 645.00 | 652.30 | 648.43 | -1.54% | 8,745 |
| Jan 29, 2026 | 659.20 | 700.00 | 659.20 | 662.50 | 658.57 | 0.50% | 25,894 |
| Jan 28, 2026 | 655.00 | 677.60 | 648.00 | 659.20 | 655.28 | 0.64% | 39,292 |
| Jan 27, 2026 | 669.80 | 669.80 | 637.00 | 655.00 | 651.11 | -0.61% | 76,872 |
| Jan 26, 2026 | 656.00 | 680.00 | 656.00 | 659.00 | 655.09 | -0.47% | 86,356 |
| Jan 23, 2026 | 678.00 | 680.00 | 650.00 | 662.10 | 658.17 | 4.23% | 16,325 |
| Jan 22, 2026 | 645.00 | 650.00 | 600.00 | 635.20 | 631.43 | 0.99% | 50,006 |
| Jan 21, 2026 | 640.00 | 640.00 | 629.00 | 629.00 | 625.26 | -3.23% | 48,343 |
| Jan 20, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 646.14 | -7.14% | 66,732 |
| Jan 19, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 695.84 | - | 7,000 |
| Jan 16, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 695.84 | -0.85% | 8,403 |
| Jan 15, 2026 | 710.00 | 710.00 | 705.00 | 706.00 | 701.81 | -9.13% | 6,325 |
| Jan 8, 2026 | 775.00 | 777.00 | 775.00 | 776.90 | 772.29 | -12.73% | 10,280 |
| Jan 7, 2026 | 770.00 | 895.00 | 895.00 | 890.20 | 884.91 | 15.61% | 250 |
| Jan 6, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 765.43 | - | 8,000 |
| Jan 5, 2026 | 757.00 | 770.00 | 757.00 | 770.00 | 765.43 | 1.58% | 23,573 |
| Jan 1, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 753.50 | 0.17% | 858 |
| Dec 31, 2025 | 730.00 | 764.70 | 730.00 | 756.70 | 752.21 | -1.45% | 9,083 |
| Dec 30, 2025 | 760.00 | 768.00 | 760.00 | 767.80 | 763.24 | 1.16% | 14,459 |
| Dec 29, 2025 | 710.00 | 759.00 | 759.00 | 759.00 | 754.49 | 6.90% | 15,000 |
| Dec 28, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 705.78 | - | 3,315 |
| Dec 25, 2025 | 795.60 | 710.00 | 710.00 | 710.00 | 705.78 | -10.76% | 5,460 |
| Dec 23, 2025 | 795.60 | 795.60 | 795.60 | 795.60 | 790.87 | - | 300 |
| Dec 22, 2025 | 795.60 | 795.60 | 795.60 | 795.60 | 790.87 | - | 628 |
| Dec 14, 2025 | 759.90 | 799.90 | 799.90 | 795.60 | 790.87 | 4.70% | 250 |
| Dec 10, 2025 | 740.00 | 759.90 | 759.90 | 759.90 | 755.39 | 2.69% | 15,390 |
| Dec 9, 2025 | 768.00 | 740.00 | 740.00 | 740.00 | 735.60 | -3.65% | 3,500 |
| Dec 2, 2025 | 766.00 | 768.00 | 768.00 | 768.00 | 763.44 | 0.26% | 14,416 |
| Dec 1, 2025 | 725.00 | 766.00 | 766.00 | 766.00 | 761.45 | 5.66% | 4,700 |
| Nov 30, 2025 | 768.00 | 768.00 | 725.00 | 725.00 | 720.69 | -5.60% | 25,456 |
| Nov 27, 2025 | 768.00 | 768.00 | 768.00 | 768.00 | 763.44 | - | 1,000 |
| Nov 26, 2025 | 768.00 | 768.00 | 768.00 | 768.00 | 763.44 | - | 60,000 |
| Nov 25, 2025 | 801.50 | 801.50 | 768.00 | 768.00 | 763.44 | - | 12,007 |
| Nov 24, 2025 | 801.50 | 768.00 | 768.00 | 768.00 | 763.44 | -4.18% | 10,000 |
| Nov 23, 2025 | 862.00 | 862.00 | 862.00 | 801.50 | 796.74 | 0.19% | 6 |
| Nov 20, 2025 | 820.00 | 800.00 | 800.00 | 800.00 | 795.25 | -2.44% | 2,652 |
| Nov 19, 2025 | 818.00 | 820.00 | 820.00 | 820.00 | 815.13 | 0.24% | 480 |
| Nov 18, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 813.14 | 2.25% | 5,278 |
| Nov 17, 2025 | 1.00 | 800.00 | 800.00 | 800.00 | 795.25 | -9.66% | 700 |
| Nov 16, 2025 | 975.00 | 975.00 | 850.00 | 885.50 | 880.24 | -9.18% | 10,836 |
| Nov 13, 2025 | 965.00 | 975.00 | 975.00 | 975.00 | 969.21 | 1.04% | 1,000 |
| Nov 12, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 959.27 | - | 500 |
| Nov 11, 2025 | 990.00 | 965.00 | 965.00 | 965.00 | 959.27 | -2.53% | 1,516 |
| Nov 10, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 984.12 | 10.00% | 361 |
| Nov 9, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.65 | - | 953 |
| Nov 6, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.65 | - | 121 |
| Nov 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.65 | - | 734 |
| Nov 4, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.65 | - | 505 |
| Nov 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.65 | - | 520 |
| Nov 2, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 894.65 | 0.27% | 706 |