Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 638.90
-10.50 (-1.62%)
At close: Dec 4, 2025
TLV:KARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 718.00 | 718.10 | 702.10 | 717.70 | 717.70 | -0.04% | 42,586 |
| Oct 15, 2025 | 689.50 | 737.60 | 689.50 | 718.00 | 718.00 | 4.21% | 107,433 |
| Oct 12, 2025 | 645.00 | 692.10 | 645.00 | 689.00 | 689.00 | 6.82% | 42,538 |
| Oct 9, 2025 | 667.00 | 667.00 | 623.40 | 645.00 | 645.00 | 5.53% | 50,028 |
| Oct 8, 2025 | 613.20 | 632.40 | 595.00 | 611.20 | 611.20 | -0.33% | 12,842 |
| Oct 5, 2025 | 619.20 | 655.00 | 604.00 | 613.20 | 613.20 | -0.97% | 41,793 |
| Sep 30, 2025 | 579.20 | 649.90 | 579.20 | 619.20 | 619.20 | 7.44% | 100,490 |
| Sep 29, 2025 | 563.50 | 588.10 | 566.00 | 576.30 | 576.30 | 2.27% | 28,109 |
| Sep 28, 2025 | 521.40 | 570.00 | 521.40 | 563.50 | 563.50 | 8.07% | 20,683 |
| Sep 25, 2025 | 520.30 | 554.10 | 514.10 | 521.40 | 521.40 | 0.21% | 27,195 |
| Sep 21, 2025 | 514.40 | 528.60 | 511.80 | 520.30 | 520.30 | 0.50% | 51,365 |
| Sep 18, 2025 | 520.10 | 523.90 | 505.00 | 517.70 | 517.70 | -0.46% | 56,791 |
| Sep 17, 2025 | 533.10 | 540.10 | 518.00 | 520.10 | 520.10 | -2.44% | 38,872 |
| Sep 16, 2025 | 556.30 | 556.30 | 522.60 | 533.10 | 533.10 | -4.17% | 38,943 |
| Sep 15, 2025 | 564.30 | 569.10 | 556.00 | 556.30 | 556.30 | -1.42% | 22,546 |
| Sep 14, 2025 | 579.50 | 579.50 | 556.00 | 564.30 | 564.30 | -2.62% | 65,998 |
| Sep 11, 2025 | 597.50 | 597.50 | 569.40 | 579.50 | 579.50 | -3.01% | 36,176 |
| Sep 10, 2025 | 618.30 | 619.90 | 595.30 | 597.50 | 597.50 | -3.36% | 17,201 |
| Sep 9, 2025 | 610.50 | 624.50 | 599.80 | 618.30 | 618.30 | 1.28% | 14,598 |
| Sep 8, 2025 | 610.50 | 610.50 | 597.80 | 610.50 | 610.50 | - | 31,479 |
| Sep 7, 2025 | 597.20 | 624.10 | 597.20 | 610.50 | 610.50 | 2.23% | 10,484 |
| Sep 4, 2025 | 581.50 | 608.00 | 571.30 | 597.20 | 597.20 | 2.70% | 40,490 |
| Sep 3, 2025 | 579.40 | 590.80 | 578.60 | 581.50 | 581.50 | 0.36% | 7,948 |
| Sep 2, 2025 | 604.30 | 604.30 | 576.40 | 579.40 | 579.40 | -4.12% | 41,470 |
| Sep 1, 2025 | 590.60 | 619.20 | 590.60 | 604.30 | 604.30 | -2.78% | 21,485 |
| Aug 31, 2025 | 620.70 | 625.10 | 607.80 | 621.60 | 621.60 | 0.14% | 25,689 |
| Aug 28, 2025 | 592.00 | 627.00 | 592.00 | 620.70 | 620.70 | 4.85% | 36,850 |
| Aug 27, 2025 | 585.50 | 593.30 | 585.40 | 592.00 | 592.00 | 1.11% | 31,890 |
| Aug 26, 2025 | 600.60 | 593.10 | 581.00 | 585.50 | 585.50 | -2.51% | 18,600 |
| Aug 25, 2025 | 613.30 | 613.30 | 594.00 | 600.60 | 600.60 | -2.07% | 13,935 |
| Aug 24, 2025 | 586.60 | 620.70 | 583.70 | 613.30 | 613.30 | 5.07% | 16,005 |
| Aug 21, 2025 | 589.80 | 605.60 | 577.40 | 583.70 | 583.70 | -1.03% | 20,273 |
| Aug 20, 2025 | 601.00 | 601.00 | 586.10 | 589.80 | 589.80 | -1.86% | 24,017 |
| Aug 19, 2025 | 607.00 | 626.70 | 594.60 | 601.00 | 601.00 | -0.99% | 27,947 |
| Aug 18, 2025 | 624.40 | 625.00 | 601.00 | 607.00 | 607.00 | -2.79% | 22,721 |
| Aug 17, 2025 | 612.40 | 630.00 | 612.40 | 624.40 | 624.40 | 1.96% | 14,020 |
| Aug 14, 2025 | 588.30 | 615.00 | 585.10 | 612.40 | 612.40 | 4.10% | 83,189 |
| Aug 13, 2025 | 580.40 | 595.30 | 579.50 | 588.30 | 588.30 | 1.36% | 151,588 |
| Aug 12, 2025 | 592.00 | 592.00 | 580.20 | 580.40 | 580.40 | -3.57% | 65,743 |
| Aug 11, 2025 | 621.40 | 621.40 | 583.50 | 601.90 | 601.90 | -3.14% | 46,097 |
| Aug 10, 2025 | 606.00 | 630.30 | 606.00 | 621.40 | 621.40 | 0.53% | 19,836 |
| Aug 7, 2025 | 602.20 | 618.10 | 591.00 | 618.10 | 618.10 | 2.64% | 1,061,259 |
| Aug 6, 2025 | 596.60 | 609.90 | 595.70 | 602.20 | 602.20 | 0.94% | 97,397 |
| Aug 5, 2025 | 605.00 | 665.00 | 596.60 | 596.60 | 596.60 | -7.00% | 88,163 |
| Aug 4, 2025 | 616.70 | 659.90 | 602.00 | 641.50 | 641.50 | 4.02% | 52,357 |
| Jul 31, 2025 | 617.00 | 625.00 | 591.40 | 616.70 | 616.70 | -0.05% | 98,746 |
| Jul 30, 2025 | 645.10 | 647.40 | 612.00 | 617.00 | 617.00 | -4.36% | 90,754 |
| Jul 29, 2025 | 650.00 | 655.00 | 644.00 | 645.10 | 645.10 | -0.75% | 21,149 |
| Jul 28, 2025 | 657.70 | 676.60 | 649.20 | 650.00 | 650.00 | -1.17% | 80,229 |
| Jul 27, 2025 | 659.70 | 681.70 | 648.90 | 657.70 | 657.70 | -0.30% | 27,396 |
| Jul 24, 2025 | 660.90 | 667.60 | 658.90 | 659.70 | 659.70 | -0.18% | 113,609 |
| Jul 23, 2025 | 656.00 | 666.00 | 650.50 | 660.90 | 660.90 | 0.75% | 66,373 |
| Jul 22, 2025 | 671.90 | 671.90 | 656.00 | 656.00 | 656.00 | -2.37% | 53,964 |
| Jul 21, 2025 | 678.90 | 684.50 | 670.60 | 671.90 | 671.90 | -1.02% | 28,046 |
| Jul 20, 2025 | 680.00 | 689.00 | 663.70 | 678.80 | 678.80 | -0.18% | 9,083 |
| Jul 17, 2025 | 648.70 | 680.00 | 648.70 | 680.00 | 680.00 | 4.83% | 42,029 |
| Jul 16, 2025 | 660.10 | 668.30 | 647.20 | 648.70 | 648.70 | -3.48% | 34,617 |
| Jul 15, 2025 | 676.60 | 690.40 | 669.20 | 672.10 | 672.10 | -0.67% | 40,297 |
| Jul 14, 2025 | 701.40 | 701.40 | 663.00 | 676.60 | 676.60 | -3.54% | 70,418 |
| Jul 13, 2025 | 754.90 | 754.90 | 695.90 | 701.40 | 701.40 | -6.04% | 36,501 |
| Jul 10, 2025 | 731.70 | 763.90 | 719.30 | 746.50 | 746.50 | 3.36% | 44,946 |
| Jul 9, 2025 | 728.00 | 755.60 | 700.00 | 722.20 | 722.20 | -0.80% | 95,390 |
| Jul 8, 2025 | 755.80 | 780.40 | 728.00 | 728.00 | 728.00 | -7.61% | 87,096 |
| Jul 7, 2025 | 784.00 | 789.90 | 766.90 | 788.00 | 788.00 | 0.51% | 485,427 |
| Jul 6, 2025 | 780.00 | 784.00 | 759.10 | 784.00 | 784.00 | 0.51% | 46,226 |