Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 594.90
-20.10 (-3.27%)
At close: Mar 9, 2026
TLV:KARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 614.00 | 614.00 | 592.10 | 593.10 | - | -3.56% | 6,871 |
| Mar 6, 2026 | 618.80 | 618.80 | 605.90 | 615.00 | 615.00 | -0.61% | 19,466 |
| Mar 5, 2026 | 571.60 | 623.90 | 571.60 | 618.80 | 618.80 | 8.26% | 53,485 |
| Mar 4, 2026 | 571.00 | 581.70 | 559.90 | 571.60 | 571.60 | 0.11% | 25,888 |
| Mar 2, 2026 | 513.30 | 585.00 | 513.30 | 571.00 | 571.00 | 11.24% | 212,334 |
| Feb 27, 2026 | 497.80 | 525.70 | 495.50 | 513.30 | 513.30 | 3.11% | 11,867 |
| Feb 26, 2026 | 509.70 | 515.80 | 487.00 | 497.80 | 497.80 | -2.33% | 32,028 |
| Feb 25, 2026 | 550.00 | 550.00 | 499.60 | 509.70 | 509.70 | -1.30% | 22,267 |
| Feb 24, 2026 | 539.00 | 539.50 | 513.70 | 516.40 | 516.40 | -4.28% | 42,067 |
| Feb 23, 2026 | 555.30 | 560.30 | 523.30 | 539.50 | 539.50 | -2.85% | 31,596 |
| Feb 20, 2026 | 555.20 | 565.90 | 553.00 | 555.30 | 555.30 | 0.02% | 10,075 |
| Feb 19, 2026 | 553.20 | 562.30 | 549.70 | 555.20 | 555.20 | 0.36% | 42,485 |
| Feb 18, 2026 | 552.50 | 565.10 | 547.30 | 553.20 | 553.20 | 0.13% | 49,548 |
| Feb 17, 2026 | 561.50 | 561.50 | 548.00 | 552.50 | 552.50 | -1.60% | 34,801 |
| Feb 16, 2026 | 558.00 | 589.60 | 558.00 | 561.50 | 561.50 | 0.63% | 75,515 |
| Feb 13, 2026 | 555.00 | 567.50 | 544.50 | 558.00 | 558.00 | 0.54% | 16,522 |
| Feb 12, 2026 | 566.40 | 573.00 | 552.50 | 555.00 | 555.00 | -2.01% | 74,192 |
| Feb 11, 2026 | 569.60 | 584.70 | 556.20 | 566.40 | 566.40 | -0.56% | 13,358 |
| Feb 10, 2026 | 548.40 | 578.90 | 548.40 | 569.60 | 569.60 | 3.87% | 49,047 |
| Feb 9, 2026 | 549.00 | 559.90 | 542.40 | 548.40 | 548.40 | -0.11% | 81,829 |
| Feb 6, 2026 | 540.00 | 562.20 | 540.00 | 549.00 | 549.00 | 1.67% | 51,155 |
| Feb 5, 2026 | 560.00 | 567.40 | 540.00 | 540.00 | 540.00 | -3.57% | 1,017,040 |
| Feb 4, 2026 | 560.00 | 571.90 | 560.00 | 560.00 | 560.00 | - | 50,888 |
| Feb 3, 2026 | 573.50 | 576.20 | 560.00 | 560.00 | 560.00 | -2.35% | 49,028 |
| Feb 2, 2026 | 603.30 | 603.30 | 570.00 | 573.50 | 573.50 | -4.94% | 37,471 |
| Jan 30, 2026 | 609.10 | 608.60 | 590.20 | 603.30 | 603.30 | -0.95% | 28,547 |
| Jan 29, 2026 | 613.50 | 616.00 | 602.00 | 609.10 | 609.10 | -0.72% | 30,538 |
| Jan 28, 2026 | 627.20 | 627.20 | 609.10 | 613.50 | 613.50 | -2.18% | 34,038 |
| Jan 27, 2026 | 637.20 | 644.40 | 625.00 | 627.20 | 627.20 | -1.57% | 14,067 |
| Jan 26, 2026 | 630.40 | 640.90 | 615.00 | 637.20 | 637.20 | 1.08% | 37,749 |
| Jan 23, 2026 | 633.20 | 646.00 | 614.20 | 630.40 | 630.40 | -0.44% | 27,271 |
| Jan 22, 2026 | 605.50 | 642.00 | 605.50 | 633.20 | 633.20 | 5.32% | 21,074 |
| Jan 21, 2026 | 615.20 | 642.40 | 601.20 | 601.20 | 601.20 | -2.28% | 59,699 |
| Jan 20, 2026 | 629.90 | 642.10 | 601.60 | 615.20 | 615.20 | -2.33% | 67,169 |
| Jan 19, 2026 | 655.80 | 655.80 | 625.10 | 629.90 | 629.90 | -3.95% | 56,173 |
| Jan 16, 2026 | 636.60 | 800.10 | 639.80 | 655.80 | 655.80 | 3.02% | 63,636 |
| Jan 15, 2026 | 644.70 | 650.30 | 627.70 | 636.60 | 636.60 | -1.26% | 28,475 |
| Jan 14, 2026 | 664.80 | 678.90 | 619.80 | 644.70 | 644.70 | -3.02% | 111,262 |
| Jan 13, 2026 | 674.50 | 688.70 | 659.50 | 664.80 | 664.80 | -1.44% | 49,957 |
| Jan 12, 2026 | 640.00 | 686.10 | 640.00 | 674.50 | 674.50 | 2.73% | 50,499 |
| Jan 9, 2026 | 659.20 | 696.50 | 645.90 | 656.60 | 656.60 | -0.39% | 11,982 |
| Jan 8, 2026 | 673.30 | 684.20 | 640.00 | 659.20 | 659.20 | -2.09% | 21,057 |
| Jan 7, 2026 | 730.00 | 746.80 | 673.30 | 673.30 | 673.30 | -5.85% | 47,772 |
| Jan 6, 2026 | 680.10 | 715.20 | 670.70 | 715.10 | 715.10 | 5.15% | 60,211 |
| Jan 5, 2026 | 606.60 | 717.10 | 602.20 | 680.10 | 680.10 | 12.12% | 56,204 |
| Jan 1, 2026 | 598.40 | 618.50 | 592.60 | 606.60 | 606.60 | 1.37% | 219,127 |
| Dec 31, 2025 | 585.80 | 620.00 | 585.70 | 598.40 | 598.40 | 2.15% | 47,393 |
| Dec 30, 2025 | 561.70 | 595.10 | 550.90 | 585.80 | 585.80 | 4.29% | 25,391 |
| Dec 29, 2025 | 566.30 | 567.80 | 548.90 | 561.70 | 561.70 | -0.81% | 48,387 |
| Dec 28, 2025 | 568.70 | 575.80 | 557.20 | 566.30 | 566.30 | -0.42% | 21,601 |
| Dec 25, 2025 | 589.20 | 583.60 | 557.10 | 568.70 | 568.70 | -3.48% | 15,928 |
| Dec 24, 2025 | 583.40 | 594.60 | 579.50 | 589.20 | 589.20 | 0.99% | 63,423 |
| Dec 23, 2025 | 590.00 | 590.10 | 581.50 | 583.40 | 583.40 | -1.62% | 55,222 |
| Dec 22, 2025 | 600.00 | 609.90 | 590.00 | 593.00 | 593.00 | -0.37% | 19,851 |
| Dec 21, 2025 | 600.00 | 600.00 | 588.10 | 595.20 | 595.20 | 1.59% | 7,193 |
| Dec 18, 2025 | 595.40 | 600.00 | 582.30 | 585.90 | 585.90 | -1.60% | 32,097 |
| Dec 17, 2025 | 600.40 | 600.60 | 595.20 | 595.40 | 595.40 | -0.83% | 42,372 |
| Dec 16, 2025 | 581.90 | 615.00 | 581.90 | 600.40 | 600.40 | 3.18% | 55,239 |
| Dec 15, 2025 | 607.30 | 610.00 | 576.00 | 581.90 | 581.90 | -4.18% | 20,383 |
| Dec 14, 2025 | 620.10 | 620.10 | 605.00 | 607.30 | 607.30 | -2.06% | 8,363 |
| Dec 11, 2025 | 626.30 | 629.80 | 610.00 | 620.10 | 620.10 | -0.99% | 19,407 |
| Dec 10, 2025 | 653.60 | 649.40 | 622.00 | 626.30 | 626.30 | -4.18% | 7,825 |
| Dec 9, 2025 | 660.00 | 660.00 | 644.60 | 653.60 | 653.60 | -0.97% | 9,046 |
| Dec 8, 2025 | 653.10 | 672.20 | 648.50 | 660.00 | 660.00 | 1.06% | 15,373 |
| Dec 7, 2025 | 610.00 | 660.00 | 610.00 | 653.10 | 653.10 | 2.22% | 9,732 |
| Dec 4, 2025 | 649.40 | 649.40 | 634.90 | 638.90 | 638.90 | -1.62% | 12,891 |
| Dec 3, 2025 | 613.10 | 650.00 | 613.10 | 649.40 | 649.40 | 5.92% | 50,288 |
| Dec 2, 2025 | 619.60 | 619.60 | 609.30 | 613.10 | 613.10 | -1.05% | 7,746 |
| Dec 1, 2025 | 641.10 | 629.60 | 614.20 | 619.60 | 619.60 | -3.35% | 8,454 |
| Nov 30, 2025 | 640.00 | 643.50 | 634.30 | 641.10 | 641.10 | 3.65% | 12,571 |
| Nov 27, 2025 | 621.10 | 636.90 | 618.00 | 618.50 | 618.50 | -0.42% | 17,032 |
| Nov 26, 2025 | 617.40 | 626.80 | 617.40 | 621.10 | 621.10 | 0.60% | 7,515 |
| Nov 25, 2025 | 613.50 | 623.20 | 613.50 | 617.40 | 617.40 | 0.64% | 4,987 |
| Nov 24, 2025 | 602.70 | 634.90 | 600.00 | 613.50 | 613.50 | 1.79% | 34,299 |
| Nov 23, 2025 | 610.60 | 610.60 | 601.20 | 602.70 | 602.70 | -1.29% | 8,852 |
| Nov 20, 2025 | 638.90 | 638.90 | 590.00 | 610.60 | 610.60 | -2.54% | 62,855 |
| Nov 19, 2025 | 631.10 | 631.70 | 626.00 | 626.50 | 626.50 | -0.73% | 27,681 |
| Nov 18, 2025 | 660.10 | 660.20 | 630.00 | 631.10 | 631.10 | -4.39% | 18,954 |
| Nov 17, 2025 | 688.00 | 699.70 | 650.00 | 660.10 | 660.10 | -4.06% | 15,545 |
| Nov 16, 2025 | 706.30 | 707.00 | 676.70 | 688.00 | 688.00 | -2.59% | 6,556 |
| Nov 13, 2025 | 688.00 | 708.00 | 665.70 | 706.30 | 706.30 | 6.53% | 22,922 |
| Nov 12, 2025 | 650.90 | 676.00 | 644.00 | 663.00 | 663.00 | 1.86% | 11,522 |
| Nov 11, 2025 | 650.70 | 652.90 | 640.50 | 650.90 | 650.90 | 0.03% | 6,260 |
| Nov 10, 2025 | 625.80 | 660.00 | 625.80 | 650.70 | 650.70 | 3.98% | 11,232 |
| Nov 9, 2025 | 640.00 | 640.00 | 620.00 | 625.80 | 625.80 | -2.22% | 9,870 |
| Nov 6, 2025 | 676.30 | 676.30 | 640.00 | 640.00 | 640.00 | -5.37% | 168,756 |
| Nov 5, 2025 | 691.20 | 691.20 | 671.10 | 676.30 | 676.30 | -2.16% | 11,338 |
| Nov 4, 2025 | 705.80 | 705.80 | 682.00 | 691.20 | 691.20 | -2.07% | 14,906 |
| Nov 3, 2025 | 704.40 | 708.40 | 700.40 | 705.80 | 705.80 | 0.20% | 19,131 |
| Nov 2, 2025 | 704.10 | 708.00 | 698.90 | 704.40 | 704.40 | 0.04% | 9,325 |
| Oct 30, 2025 | 702.40 | 706.00 | 697.90 | 704.10 | 704.10 | 0.24% | 26,404 |
| Oct 29, 2025 | 689.90 | 705.80 | 692.70 | 702.40 | 702.40 | 1.81% | 8,604 |
| Oct 28, 2025 | 681.60 | 692.30 | 681.60 | 689.90 | 689.90 | 1.22% | 39,767 |
| Oct 27, 2025 | 661.10 | 694.00 | 661.00 | 681.60 | 681.60 | 3.10% | 20,919 |
| Oct 26, 2025 | 649.80 | 678.00 | 647.90 | 661.10 | 661.10 | 1.86% | 14,468 |
| Oct 23, 2025 | 644.20 | 660.90 | 639.00 | 649.00 | 649.00 | 0.75% | 45,419 |
| Oct 22, 2025 | 658.50 | 681.20 | 636.70 | 644.20 | 644.20 | -2.17% | 19,015 |
| Oct 21, 2025 | 671.80 | 685.00 | 640.00 | 658.50 | 658.50 | -1.98% | 24,080 |
| Oct 20, 2025 | 670.70 | 699.70 | 664.90 | 671.80 | 671.80 | 0.16% | 18,736 |
| Oct 19, 2025 | 717.70 | 726.80 | 670.20 | 670.70 | 670.70 | -6.55% | 27,379 |