Blender Financial Technologies (TLV:BLND)
Israel
· Delayed Price · Currency is ILS · Price in ILA 508.40
-11.20 (-2.16%)
Dec 7, 2025, 3:49 PM IDT
TLV:BLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 497.10 | 520.50 | 508.70 | 519.60 | 519.60 | 4.53% | 1,300 |
| Dec 3, 2025 | 506.80 | 495.10 | 495.10 | 497.10 | 497.10 | -1.91% | 330 |
| Dec 2, 2025 | 495.60 | 507.00 | 507.00 | 506.80 | 506.80 | 2.26% | 394 |
| Nov 30, 2025 | 484.80 | 500.00 | 482.60 | 495.60 | 495.60 | 2.23% | 5,451 |
| Nov 27, 2025 | 502.60 | 502.60 | 480.00 | 484.80 | 484.80 | -3.54% | 4,017 |
| Nov 26, 2025 | 504.30 | 506.80 | 496.70 | 502.60 | 502.60 | -0.34% | 2,050 |
| Nov 25, 2025 | 505.50 | 505.00 | 495.00 | 504.30 | 504.30 | -0.24% | 2,000 |
| Nov 24, 2025 | 507.30 | 504.90 | 504.80 | 505.50 | 505.50 | -0.35% | 275 |
| Nov 23, 2025 | 513.90 | 516.00 | 492.30 | 507.30 | 507.30 | -1.28% | 946 |
| Nov 19, 2025 | 536.30 | 520.20 | 512.20 | 513.90 | 513.90 | -4.18% | 3,772 |
| Nov 17, 2025 | 545.80 | 545.80 | 522.90 | 536.30 | 536.30 | -1.74% | 1,382 |
| Nov 16, 2025 | 548.20 | 560.00 | 531.00 | 545.80 | 545.80 | -0.44% | 1,951 |
| Nov 13, 2025 | 480.60 | 571.90 | 483.40 | 548.20 | 548.20 | 14.07% | 14,134 |
| Nov 12, 2025 | 480.90 | 484.30 | 461.10 | 480.60 | 480.60 | -0.06% | 1,939 |
| Nov 10, 2025 | 503.90 | 503.90 | 470.60 | 480.90 | 480.90 | -4.56% | 4,531 |
| Nov 5, 2025 | 515.90 | 503.90 | 503.90 | 503.90 | 503.90 | -2.33% | 840 |
| Nov 4, 2025 | 520.00 | 520.00 | 507.90 | 515.90 | 515.90 | -1.53% | 205 |
| Nov 2, 2025 | 532.40 | 520.10 | 520.00 | 523.90 | 523.90 | -1.60% | 262 |
| Oct 28, 2025 | 545.00 | 532.40 | 532.30 | 532.40 | 532.40 | -2.31% | 626 |
| Oct 27, 2025 | 549.30 | 540.00 | 540.00 | 545.00 | 545.00 | -0.78% | 185 |
| Oct 26, 2025 | 549.60 | 574.00 | 545.00 | 549.30 | 549.30 | -1.91% | 5,548 |
| Oct 22, 2025 | 584.20 | 560.00 | 560.00 | 560.00 | 560.00 | -4.14% | 423 |
| Oct 20, 2025 | 617.60 | 603.50 | 549.70 | 584.20 | 584.20 | -5.41% | 19,734 |
| Oct 19, 2025 | 618.80 | 619.80 | 618.80 | 617.60 | 617.60 | 2.13% | 343 |
| Oct 16, 2025 | 632.50 | 632.50 | 594.00 | 604.70 | 604.70 | -2.09% | 951 |
| Oct 15, 2025 | 617.80 | 617.80 | 617.00 | 617.60 | 617.60 | 2.83% | 498 |
| Oct 12, 2025 | 586.00 | 619.00 | 586.00 | 600.60 | 600.60 | -2.20% | 4,056 |
| Oct 9, 2025 | 550.30 | 639.00 | 550.30 | 614.10 | 614.10 | 11.47% | 20,127 |
| Oct 8, 2025 | 499.40 | 588.00 | 499.40 | 550.90 | 550.90 | 12.15% | 17,928 |
| Oct 5, 2025 | 499.40 | 499.40 | 479.00 | 491.20 | 491.20 | -1.64% | 10,526 |
| Sep 30, 2025 | 499.90 | 499.90 | 488.30 | 499.40 | 499.40 | -0.10% | 4,010 |
| Sep 29, 2025 | 501.10 | 504.00 | 485.00 | 499.90 | 499.90 | -0.24% | 2,707 |
| Sep 28, 2025 | 524.90 | 501.10 | 501.10 | 501.10 | 501.10 | -4.53% | 900 |
| Sep 25, 2025 | 524.90 | 524.90 | 524.90 | 524.90 | 524.90 | - | 476 |
| Sep 21, 2025 | 561.30 | 530.00 | 524.80 | 524.90 | 524.90 | -6.48% | 875 |
| Sep 18, 2025 | 562.30 | 570.00 | 550.00 | 561.30 | 561.30 | -0.18% | 1,035 |
| Sep 17, 2025 | 518.20 | 579.00 | 518.20 | 562.30 | 562.30 | 8.51% | 9,991 |
| Sep 16, 2025 | 531.40 | 531.40 | 512.70 | 518.20 | 518.20 | -0.21% | 3,560 |
| Sep 15, 2025 | 507.20 | 533.20 | 507.00 | 519.30 | 519.30 | 2.39% | 2,730 |
| Sep 14, 2025 | 494.70 | 532.00 | 495.00 | 507.20 | 507.20 | 2.53% | 2,543 |
| Sep 10, 2025 | 492.80 | 495.00 | 492.80 | 494.70 | 494.70 | 2.72% | 972 |
| Sep 9, 2025 | 474.50 | 494.80 | 463.40 | 481.60 | 481.60 | 1.50% | 8,221 |
| Sep 8, 2025 | 474.30 | 475.00 | 475.00 | 474.50 | 474.50 | 0.04% | 147 |
| Sep 7, 2025 | 457.40 | 475.00 | 468.10 | 474.30 | 474.30 | 3.69% | 5,609 |
| Sep 4, 2025 | 454.00 | 464.00 | 443.70 | 457.40 | 457.40 | 0.75% | 6,855 |
| Sep 3, 2025 | 458.00 | 466.00 | 442.00 | 454.00 | 454.00 | -0.87% | 2,729 |
| Sep 2, 2025 | 405.80 | 490.00 | 410.00 | 458.00 | 458.00 | 12.86% | 18,132 |
| Aug 31, 2025 | 406.40 | 404.00 | 404.00 | 405.80 | 405.80 | -0.15% | 150 |
| Aug 28, 2025 | 404.90 | 424.00 | 404.90 | 406.40 | 406.40 | 0.37% | 2,755 |
| Aug 26, 2025 | 413.30 | 403.80 | 397.00 | 404.90 | 404.90 | -2.03% | 319 |
| Aug 25, 2025 | 413.40 | 413.30 | 413.30 | 413.30 | 413.30 | -0.02% | 500 |
| Aug 21, 2025 | 413.40 | 414.90 | 412.10 | 413.40 | 413.40 | - | 1,458 |
| Aug 20, 2025 | 412.00 | 414.90 | 412.00 | 413.40 | 413.40 | 0.15% | 3,442 |
| Aug 19, 2025 | 410.70 | 428.20 | 410.70 | 412.80 | 412.80 | 0.51% | 2,630 |
| Aug 18, 2025 | 385.00 | 420.90 | 395.00 | 410.70 | 410.70 | 6.68% | 6,123 |
| Aug 17, 2025 | 358.60 | 398.00 | 370.00 | 385.00 | 385.00 | 7.36% | 5,875 |
| Aug 14, 2025 | 351.30 | 359.60 | 357.90 | 358.60 | 358.60 | 2.08% | 3,202 |
| Aug 13, 2025 | 349.90 | 360.00 | 349.90 | 351.30 | 351.30 | 0.40% | 743 |
| Aug 12, 2025 | 357.90 | 350.00 | 345.00 | 349.90 | 349.90 | -2.24% | 568 |
| Aug 11, 2025 | 356.10 | 358.00 | 357.80 | 357.90 | 357.90 | 0.51% | 4,777 |
| Aug 4, 2025 | 356.20 | 356.20 | 356.00 | 356.10 | 356.10 | -0.03% | 2,759 |
| Jul 29, 2025 | 358.10 | 365.00 | 347.00 | 356.20 | 356.20 | -0.53% | 6,393 |
| Jul 27, 2025 | 354.60 | 365.00 | 355.90 | 358.10 | 358.10 | 0.99% | 328 |
| Jul 24, 2025 | 343.10 | 365.00 | 365.00 | 354.60 | 354.60 | 3.35% | 274 |
| Jul 23, 2025 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | - | 130 |
| Jul 21, 2025 | 342.00 | 343.30 | 342.00 | 343.10 | 343.10 | 0.32% | 1,340 |
| Jul 20, 2025 | 344.80 | 342.00 | 342.00 | 342.00 | 342.00 | -0.81% | 1,853 |
| Jul 17, 2025 | 356.00 | 344.90 | 344.80 | 344.80 | 344.80 | -3.15% | 893 |
| Jul 15, 2025 | 359.80 | 340.00 | 340.00 | 356.00 | 356.00 | -1.06% | 100 |
| Jul 13, 2025 | 359.80 | 359.80 | 359.70 | 359.80 | 359.80 | - | 1,388 |
| Jul 9, 2025 | 365.40 | 365.00 | 348.10 | 359.80 | 359.80 | -1.53% | 600 |
| Jul 8, 2025 | 370.90 | 370.60 | 355.60 | 365.40 | 365.40 | -1.48% | 2,555 |
| Jul 6, 2025 | 371.10 | 373.00 | 370.00 | 370.90 | 370.90 | -3.54% | 2,348 |
| Jul 1, 2025 | 376.70 | 394.10 | 390.90 | 384.50 | 384.50 | 2.07% | 260 |
| Jun 30, 2025 | 376.80 | 386.00 | 376.00 | 376.70 | 376.70 | -0.03% | 6,719 |
| Jun 29, 2025 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | - | 150 |
| Jun 26, 2025 | 364.60 | 390.00 | 366.40 | 376.80 | 376.80 | 3.35% | 3,770 |
| Jun 25, 2025 | 362.20 | 366.90 | 360.40 | 364.60 | 364.60 | 0.66% | 1,937 |
| Jun 24, 2025 | 365.00 | 365.00 | 359.50 | 362.20 | 362.20 | -0.77% | 1,371 |
| Jun 23, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 16 |
| Jun 22, 2025 | 365.00 | 365.00 | 364.90 | 365.00 | 365.00 | - | 790 |
| Jun 19, 2025 | 369.40 | 365.10 | 365.00 | 365.00 | 365.00 | -1.19% | 1,325 |
| Jun 18, 2025 | 369.00 | 370.00 | 370.00 | 369.40 | 369.40 | 0.11% | 240 |
| Jun 17, 2025 | 367.40 | 369.20 | 366.00 | 369.00 | 369.00 | 0.44% | 1,155 |
| Jun 16, 2025 | 367.50 | 367.40 | 367.30 | 367.40 | 367.40 | -0.03% | 1,200 |
| Jun 15, 2025 | 367.70 | 367.50 | 367.50 | 367.50 | 367.50 | -0.05% | 24,376 |
| Jun 12, 2025 | 371.40 | 375.00 | 363.90 | 367.70 | 367.70 | -1.00% | 1,979 |
| Jun 11, 2025 | 360.30 | 376.30 | 360.30 | 371.40 | 371.40 | 0.68% | 1,763 |
| Jun 8, 2025 | 371.40 | 371.40 | 365.00 | 368.90 | 368.90 | -0.67% | 413 |