Blackedge Ltd (TLV:BLEG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 31,730
-290 (-0.91%)
At close: Dec 4, 2025
Blackedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32,020.00 | 32,010.00 | 29,990.00 | 31,730.00 | 31,730.00 | -0.91% | 835 |
| Dec 3, 2025 | 32,030.00 | 32,020.00 | 32,020.00 | 32,020.00 | 32,020.00 | -0.03% | 64 |
| Dec 2, 2025 | 32,370.00 | 32,030.00 | 32,030.00 | 32,030.00 | 32,030.00 | -1.05% | 25 |
| Dec 1, 2025 | 32,390.00 | 32,370.00 | 32,370.00 | 32,370.00 | 32,370.00 | -0.06% | 26 |
| Nov 30, 2025 | 32,570.00 | 32,480.00 | 32,340.00 | 32,390.00 | 32,390.00 | -0.55% | 23 |
| Nov 27, 2025 | 32,600.00 | 32,570.00 | 32,570.00 | 32,570.00 | 32,570.00 | -0.09% | 33 |
| Nov 26, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 36 |
| Nov 25, 2025 | 32,840.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | -0.73% | 19 |
| Nov 24, 2025 | 32,980.00 | 32,840.00 | 32,840.00 | 32,840.00 | 32,840.00 | -0.42% | 32 |
| Nov 23, 2025 | 33,640.00 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | -1.96% | 58 |
| Nov 20, 2025 | 33,670.00 | 33,640.00 | 33,640.00 | 33,640.00 | 33,640.00 | -0.09% | 10 |
| Nov 19, 2025 | 33,770.00 | 33,770.00 | 33,660.00 | 33,670.00 | 33,670.00 | 4.27% | 16 |
| Nov 18, 2025 | 32,780.00 | 32,760.00 | 31,470.00 | 32,290.00 | 32,290.00 | -1.49% | 102 |
| Nov 17, 2025 | 34,500.00 | 34,500.00 | 32,150.00 | 32,780.00 | 32,780.00 | -0.67% | 216 |
| Nov 16, 2025 | 37,200.00 | 37,110.00 | 31,930.00 | 33,000.00 | 33,000.00 | -11.29% | 1,581 |
| Nov 13, 2025 | 34,690.00 | 37,400.00 | 36,970.00 | 37,200.00 | 37,200.00 | 7.24% | 66 |
| Nov 12, 2025 | 35,890.00 | 36,740.00 | 33,230.00 | 34,690.00 | 34,690.00 | -3.34% | 1,988 |
| Nov 11, 2025 | 35,670.00 | 36,000.00 | 35,310.00 | 35,890.00 | 35,890.00 | 0.62% | 25 |
| Nov 10, 2025 | 35,700.00 | 36,020.00 | 35,000.00 | 35,670.00 | 35,670.00 | -0.08% | 504 |
| Nov 9, 2025 | 36,000.00 | 35,990.00 | 35,500.00 | 35,700.00 | 35,700.00 | -0.83% | 73 |
| Nov 6, 2025 | 35,840.00 | 37,120.00 | 35,590.00 | 36,000.00 | 36,000.00 | 0.45% | 1,503 |
| Nov 5, 2025 | 35,950.00 | 36,000.00 | 35,410.00 | 35,840.00 | 35,840.00 | -0.31% | 78 |
| Nov 4, 2025 | 35,920.00 | 36,120.00 | 35,240.00 | 35,950.00 | 35,950.00 | 0.08% | 140 |
| Nov 3, 2025 | 35,130.00 | 36,460.00 | 33,880.00 | 35,920.00 | 35,920.00 | 2.25% | 135 |
| Nov 2, 2025 | 35,130.00 | 35,130.00 | 33,310.00 | 35,130.00 | 35,130.00 | - | 1,082 |
| Oct 30, 2025 | 34,000.00 | 37,030.00 | 33,760.00 | 35,130.00 | 35,130.00 | 3.32% | 12 |
| Oct 29, 2025 | 32,950.00 | 34,010.00 | 34,000.00 | 34,000.00 | 34,000.00 | 3.19% | 17 |
| Oct 28, 2025 | 32,950.00 | 34,300.00 | 32,400.00 | 32,950.00 | 32,950.00 | - | 94 |
| Oct 27, 2025 | 33,840.00 | 33,830.00 | 32,500.00 | 32,950.00 | 32,950.00 | -2.63% | 120 |
| Oct 26, 2025 | 33,600.00 | 33,890.00 | 33,890.00 | 33,840.00 | 33,840.00 | 0.71% | 5 |
| Oct 23, 2025 | 32,950.00 | 35,100.00 | 31,940.00 | 33,600.00 | 33,600.00 | 1.97% | 55 |
| Oct 22, 2025 | 33,100.00 | 32,990.00 | 32,940.00 | 32,950.00 | 32,950.00 | -0.45% | 105 |
| Oct 21, 2025 | 33,350.00 | 33,350.00 | 31,380.00 | 33,100.00 | 33,100.00 | -0.75% | 604 |
| Oct 20, 2025 | 33,520.00 | 33,520.00 | 31,990.00 | 33,350.00 | 33,350.00 | -0.51% | 315 |
| Oct 19, 2025 | 33,660.00 | 33,560.00 | 33,110.00 | 33,520.00 | 33,520.00 | -0.42% | 86 |
| Oct 16, 2025 | 33,580.00 | 33,990.00 | 33,580.00 | 33,660.00 | 33,660.00 | 0.24% | 35 |
| Oct 15, 2025 | 33,640.00 | 33,640.00 | 33,300.00 | 33,580.00 | 33,580.00 | -0.18% | 55 |
| Oct 12, 2025 | 33,990.00 | 33,990.00 | 33,570.00 | 33,640.00 | 33,640.00 | -1.03% | 73 |
| Oct 9, 2025 | 32,580.00 | 34,000.00 | 33,970.00 | 33,990.00 | 33,990.00 | 4.33% | 57 |
| Oct 8, 2025 | 32,510.00 | 33,000.00 | 32,510.00 | 32,580.00 | 32,580.00 | 0.22% | 20 |
| Oct 5, 2025 | 31,170.00 | 32,850.00 | 31,280.00 | 32,510.00 | 32,510.00 | 4.30% | 29 |
| Sep 30, 2025 | 30,330.00 | 31,540.00 | 31,000.00 | 31,170.00 | 31,170.00 | 2.77% | 174 |
| Sep 29, 2025 | 29,680.00 | 30,990.00 | 30,270.00 | 30,330.00 | 30,330.00 | 2.19% | 73 |
| Sep 28, 2025 | 29,500.00 | 30,600.00 | 29,250.00 | 29,680.00 | 29,680.00 | 0.61% | 78 |
| Sep 25, 2025 | 28,030.00 | 30,600.00 | 30,600.00 | 29,500.00 | 29,500.00 | 5.24% | 4 |
| Sep 21, 2025 | 28,080.00 | 28,900.00 | 27,940.00 | 28,030.00 | 28,030.00 | -0.18% | 118 |
| Sep 18, 2025 | 28,040.00 | 28,990.00 | 28,040.00 | 28,080.00 | 28,080.00 | 0.14% | 141 |
| Sep 17, 2025 | 28,100.00 | 28,100.00 | 27,670.00 | 28,040.00 | 28,040.00 | -0.21% | 381 |
| Sep 16, 2025 | 27,720.00 | 28,390.00 | 27,720.00 | 28,100.00 | 28,100.00 | 1.37% | 56 |
| Sep 15, 2025 | 27,680.00 | 28,370.00 | 27,540.00 | 27,720.00 | 27,720.00 | 0.14% | 84 |
| Sep 14, 2025 | 27,680.00 | 27,680.00 | 27,680.00 | 27,680.00 | 27,680.00 | - | 70 |
| Sep 11, 2025 | 27,700.00 | 27,700.00 | 27,650.00 | 27,680.00 | 27,680.00 | -0.07% | 126 |
| Sep 10, 2025 | 27,720.00 | 27,700.00 | 27,690.00 | 27,700.00 | 27,700.00 | -0.07% | 206 |
| Sep 9, 2025 | 27,640.00 | 28,170.00 | 27,490.00 | 27,720.00 | 27,720.00 | 0.29% | 165 |
| Sep 8, 2025 | 27,640.00 | 27,660.00 | 27,640.00 | 27,640.00 | 27,640.00 | - | 219 |
| Sep 7, 2025 | 27,640.00 | 27,670.00 | 27,590.00 | 27,640.00 | 27,640.00 | - | 263 |
| Sep 4, 2025 | 27,620.00 | 28,300.00 | 27,620.00 | 27,640.00 | 27,640.00 | 0.07% | 236 |
| Sep 3, 2025 | 27,070.00 | 28,760.00 | 27,290.00 | 27,620.00 | 27,620.00 | 2.03% | 75 |
| Sep 2, 2025 | 27,100.00 | 27,100.00 | 26,560.00 | 27,070.00 | 27,070.00 | -0.11% | 113 |
| Sep 1, 2025 | 27,190.00 | 27,190.00 | 26,650.00 | 27,100.00 | 27,100.00 | -0.33% | 270 |
| Aug 31, 2025 | 26,700.00 | 27,310.00 | 26,790.00 | 27,190.00 | 27,190.00 | 1.84% | 48 |
| Aug 28, 2025 | 27,500.00 | 28,060.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.91% | 1,388 |
| Aug 27, 2025 | 27,650.00 | 27,650.00 | 26,260.00 | 27,500.00 | 27,500.00 | -0.54% | 2,065 |
| Aug 26, 2025 | 28,980.00 | 28,980.00 | 27,610.00 | 27,650.00 | 27,650.00 | -2.98% | 680 |
| Aug 25, 2025 | 28,750.00 | 28,750.00 | 28,390.00 | 28,500.00 | 28,500.00 | -0.87% | 64 |
| Aug 24, 2025 | 28,600.00 | 29,290.00 | 28,610.00 | 28,750.00 | 28,750.00 | 0.52% | 130 |
| Aug 21, 2025 | 28,540.00 | 29,920.00 | 28,250.00 | 28,600.00 | 28,600.00 | 0.21% | 151 |
| Aug 20, 2025 | 28,770.00 | 28,650.00 | 28,390.00 | 28,540.00 | 28,540.00 | -0.80% | 104 |
| Aug 19, 2025 | 28,900.00 | 28,900.00 | 28,490.00 | 28,770.00 | 28,770.00 | -0.45% | 97 |
| Aug 18, 2025 | 29,030.00 | 29,290.00 | 28,590.00 | 28,900.00 | 28,900.00 | -0.45% | 178 |
| Aug 17, 2025 | 28,500.00 | 29,290.00 | 28,430.00 | 29,030.00 | 29,030.00 | 1.86% | 39 |
| Aug 14, 2025 | 28,630.00 | 28,750.00 | 28,050.00 | 28,500.00 | 28,500.00 | -0.45% | 196 |
| Aug 13, 2025 | 28,820.00 | 28,820.00 | 28,410.00 | 28,630.00 | 28,630.00 | 1.60% | 51 |
| Aug 12, 2025 | 28,480.00 | 28,660.00 | 28,070.00 | 28,180.00 | 28,180.00 | -1.05% | 144 |
| Aug 11, 2025 | 28,820.00 | 28,820.00 | 28,390.00 | 28,480.00 | 28,480.00 | 2.96% | 67 |
| Aug 10, 2025 | 27,210.00 | 27,720.00 | 27,210.00 | 27,660.00 | 27,660.00 | 3.21% | 145 |
| Aug 7, 2025 | 27,490.00 | 28,570.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.51% | 1,483 |
| Aug 6, 2025 | 27,510.00 | 28,370.00 | 27,410.00 | 27,490.00 | 27,490.00 | -0.07% | 206 |
| Aug 5, 2025 | 28,270.00 | 28,820.00 | 27,410.00 | 27,510.00 | 27,510.00 | -2.69% | 97 |
| Aug 4, 2025 | 27,860.00 | 28,810.00 | 27,580.00 | 28,270.00 | 28,270.00 | 1.47% | 105 |
| Jul 31, 2025 | 27,880.00 | 28,570.00 | 27,320.00 | 27,860.00 | 27,860.00 | -0.07% | 219 |
| Jul 30, 2025 | 27,670.00 | 28,280.00 | 27,610.00 | 27,880.00 | 27,880.00 | 0.76% | 118 |
| Jul 29, 2025 | 27,730.00 | 29,290.00 | 27,000.00 | 27,670.00 | 27,670.00 | -0.22% | 161 |
| Jul 28, 2025 | 26,650.00 | 28,130.00 | 27,300.00 | 27,730.00 | 27,730.00 | 4.05% | 636 |
| Jul 27, 2025 | 26,430.00 | 26,720.00 | 26,400.00 | 26,650.00 | 26,650.00 | 0.83% | 27 |
| Jul 24, 2025 | 25,780.00 | 27,220.00 | 25,780.00 | 26,430.00 | 26,430.00 | 2.52% | 260 |
| Jul 23, 2025 | 25,360.00 | 25,980.00 | 24,700.00 | 25,780.00 | 25,780.00 | 1.66% | 1,586 |
| Jul 22, 2025 | 25,890.00 | 25,890.00 | 24,890.00 | 25,360.00 | 25,360.00 | -2.05% | 1,021 |
| Jul 21, 2025 | 25,860.00 | 26,380.00 | 25,620.00 | 25,890.00 | 25,890.00 | -0.27% | 444 |
| Jul 20, 2025 | 26,360.00 | 26,170.00 | 25,760.00 | 25,960.00 | 25,960.00 | -1.52% | 342 |
| Jul 17, 2025 | 27,030.00 | 27,210.00 | 26,300.00 | 26,360.00 | 26,360.00 | -2.48% | 1,075 |
| Jul 16, 2025 | 27,120.00 | 27,040.00 | 26,840.00 | 27,030.00 | 27,030.00 | -0.33% | 987 |
| Jul 15, 2025 | 27,320.00 | 27,460.00 | 27,060.00 | 27,120.00 | 27,120.00 | -0.73% | 635 |
| Jul 14, 2025 | 29,720.00 | 29,720.00 | 27,240.00 | 27,320.00 | 27,320.00 | -0.76% | 213 |
| Jul 13, 2025 | 27,840.00 | 27,920.00 | 27,330.00 | 27,530.00 | 27,530.00 | -1.11% | 275 |
| Jul 10, 2025 | 28,780.00 | 28,780.00 | 27,750.00 | 27,840.00 | 27,840.00 | -2.59% | 823 |
| Jul 9, 2025 | 29,250.00 | 29,710.00 | 28,360.00 | 28,580.00 | 28,580.00 | -2.29% | 757 |
| Jul 8, 2025 | 29,380.00 | 29,600.00 | 29,070.00 | 29,250.00 | 29,250.00 | -0.95% | 381 |
| Jul 7, 2025 | 29,720.00 | 29,720.00 | 28,980.00 | 29,530.00 | 29,530.00 | -0.61% | 335 |
| Jul 6, 2025 | 29,010.00 | 29,710.00 | 29,010.00 | 29,710.00 | 29,710.00 | 0.71% | 182 |