Kardan Real Estate Enterprise and Development Ltd (TLV:KARE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 569.00
+17.00 (3.08%)
Apr 29, 2026, 10:16 AM IDT
TLV:KARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 560.90 | 579.80 | 546.00 | 552.00 | 552.00 | -1.59% | 196,868 |
| Apr 27, 2026 | 600.60 | 604.00 | 555.00 | 560.90 | 560.90 | -6.61% | 107,707 |
| Apr 24, 2026 | 615.70 | 633.00 | 588.00 | 600.60 | 600.60 | -2.45% | 18,103 |
| Apr 23, 2026 | 604.70 | 620.90 | 604.70 | 615.70 | 615.70 | 1.82% | 9,008 |
| Apr 20, 2026 | 589.90 | 622.00 | 575.50 | 604.70 | 604.70 | 2.51% | 36,743 |
| Apr 17, 2026 | 538.10 | 600.00 | 538.10 | 589.90 | 589.90 | 6.81% | 51,783 |
| Apr 16, 2026 | 538.10 | 555.80 | 539.70 | 552.30 | 552.30 | 2.64% | 18,258 |
| Apr 15, 2026 | 558.00 | 557.90 | 525.00 | 538.10 | 538.10 | -3.57% | 18,362 |
| Apr 14, 2026 | 558.10 | 574.90 | 544.40 | 558.00 | 558.00 | -0.02% | 15,776 |
| Apr 13, 2026 | 565.10 | 567.90 | 545.00 | 558.10 | 558.10 | -1.24% | 15,705 |
| Apr 10, 2026 | 544.70 | 587.50 | 543.00 | 565.10 | 565.10 | 3.75% | 24,304 |
| Apr 9, 2026 | 553.00 | 559.10 | 531.80 | 544.70 | 544.70 | -1.50% | 19,519 |
| Apr 6, 2026 | 571.20 | 567.10 | 540.10 | 553.00 | 553.00 | -3.19% | 9,291 |
| Apr 3, 2026 | 551.30 | 578.00 | 551.30 | 571.20 | 571.20 | 3.61% | 6,956 |
| Mar 31, 2026 | 519.80 | 561.80 | 519.80 | 551.30 | 551.30 | 6.06% | 17,244 |
| Mar 30, 2026 | 540.10 | 539.10 | 513.90 | 519.80 | 519.80 | -3.76% | 26,962 |
| Mar 27, 2026 | 551.00 | 569.90 | 500.00 | 540.10 | 540.10 | -4.74% | 17,858 |
| Mar 26, 2026 | 563.10 | 593.50 | 549.00 | 567.00 | 550.96 | 0.69% | 8,255 |
| Mar 25, 2026 | 595.00 | 595.00 | 546.40 | 563.10 | 547.17 | 1.02% | 7,897 |
| Mar 24, 2026 | 594.90 | 594.90 | 545.60 | 557.40 | 541.63 | -3.36% | 7,714 |
| Mar 23, 2026 | 580.30 | 586.20 | 572.50 | 576.80 | 560.48 | -0.60% | 11,917 |
| Mar 20, 2026 | 560.50 | 589.80 | 560.50 | 580.30 | 563.88 | 3.53% | 6,903 |
| Mar 19, 2026 | 582.00 | 582.00 | 559.90 | 560.50 | 544.64 | -3.69% | 109,959 |
| Mar 18, 2026 | 566.30 | 595.00 | 556.40 | 582.00 | 565.53 | 2.77% | 86,389 |
| Mar 17, 2026 | 553.40 | 587.70 | 546.10 | 566.30 | 550.28 | 2.33% | 23,904 |
| Mar 16, 2026 | 568.10 | 560.00 | 542.00 | 553.40 | 537.74 | -2.59% | 88,527 |
| Mar 13, 2026 | 571.80 | 582.10 | 548.00 | 568.10 | 552.03 | -0.65% | 15,207 |
| Mar 12, 2026 | 584.90 | 589.70 | 563.30 | 571.80 | 555.62 | -2.24% | 21,399 |
| Mar 11, 2026 | 594.90 | 594.90 | 580.00 | 584.90 | 568.35 | -1.68% | 6,596 |
| Mar 10, 2026 | 594.90 | 604.40 | 587.00 | 594.90 | 578.07 | - | 17,595 |
| Mar 9, 2026 | 614.00 | 614.00 | 590.00 | 594.90 | 578.07 | -3.27% | 19,754 |
| Mar 6, 2026 | 618.80 | 618.80 | 605.90 | 615.00 | 597.60 | -0.61% | 19,466 |
| Mar 5, 2026 | 571.60 | 623.90 | 571.60 | 618.80 | 601.29 | 8.26% | 53,485 |
| Mar 4, 2026 | 571.00 | 581.70 | 559.90 | 571.60 | 555.43 | 0.11% | 25,888 |
| Mar 2, 2026 | 513.30 | 585.00 | 513.30 | 571.00 | 554.85 | 11.24% | 212,334 |
| Feb 27, 2026 | 497.80 | 525.70 | 495.50 | 513.30 | 498.78 | 3.11% | 11,867 |
| Feb 26, 2026 | 509.70 | 515.80 | 487.00 | 497.80 | 483.72 | -2.33% | 32,028 |
| Feb 25, 2026 | 550.00 | 550.00 | 499.60 | 509.70 | 495.28 | -1.30% | 22,267 |
| Feb 24, 2026 | 539.00 | 539.50 | 513.70 | 516.40 | 501.79 | -4.28% | 42,067 |
| Feb 23, 2026 | 555.30 | 560.30 | 523.30 | 539.50 | 524.24 | -2.85% | 31,596 |
| Feb 20, 2026 | 555.20 | 565.90 | 553.00 | 555.30 | 539.59 | 0.02% | 10,075 |
| Feb 19, 2026 | 553.20 | 562.30 | 549.70 | 555.20 | 539.49 | 0.36% | 42,485 |
| Feb 18, 2026 | 552.50 | 565.10 | 547.30 | 553.20 | 537.55 | 0.13% | 49,548 |
| Feb 17, 2026 | 561.50 | 561.50 | 548.00 | 552.50 | 536.87 | -1.60% | 34,801 |
| Feb 16, 2026 | 558.00 | 589.60 | 558.00 | 561.50 | 545.61 | 0.63% | 75,515 |
| Feb 13, 2026 | 555.00 | 567.50 | 544.50 | 558.00 | 542.21 | 0.54% | 16,522 |
| Feb 12, 2026 | 566.40 | 573.00 | 552.50 | 555.00 | 539.30 | -2.01% | 74,192 |
| Feb 11, 2026 | 569.60 | 584.70 | 556.20 | 566.40 | 550.38 | -0.56% | 13,358 |
| Feb 10, 2026 | 548.40 | 578.90 | 548.40 | 569.60 | 553.49 | 3.87% | 49,047 |
| Feb 9, 2026 | 549.00 | 559.90 | 542.40 | 548.40 | 532.89 | -0.11% | 81,829 |
| Feb 6, 2026 | 540.00 | 562.20 | 540.00 | 549.00 | 533.47 | 1.67% | 51,155 |
| Feb 5, 2026 | 560.00 | 567.40 | 540.00 | 540.00 | 524.72 | -3.57% | 1,017,040 |
| Feb 4, 2026 | 560.00 | 571.90 | 560.00 | 560.00 | 544.16 | - | 50,888 |
| Feb 3, 2026 | 573.50 | 576.20 | 560.00 | 560.00 | 544.16 | -2.35% | 49,028 |
| Feb 2, 2026 | 603.30 | 603.30 | 570.00 | 573.50 | 557.28 | -4.94% | 37,471 |
| Jan 30, 2026 | 609.10 | 608.60 | 590.20 | 603.30 | 586.23 | -0.95% | 28,547 |
| Jan 29, 2026 | 613.50 | 616.00 | 602.00 | 609.10 | 591.87 | -0.72% | 30,538 |
| Jan 28, 2026 | 627.20 | 627.20 | 609.10 | 613.50 | 596.14 | -2.18% | 34,038 |
| Jan 27, 2026 | 637.20 | 644.40 | 625.00 | 627.20 | 609.46 | -1.57% | 14,067 |
| Jan 26, 2026 | 630.40 | 640.90 | 615.00 | 637.20 | 619.17 | 1.08% | 37,749 |
| Jan 23, 2026 | 633.20 | 646.00 | 614.20 | 630.40 | 612.57 | -0.44% | 27,271 |
| Jan 22, 2026 | 605.50 | 642.00 | 605.50 | 633.20 | 615.29 | 5.32% | 21,074 |
| Jan 21, 2026 | 615.20 | 642.40 | 601.20 | 601.20 | 584.19 | -2.28% | 59,699 |
| Jan 20, 2026 | 629.90 | 642.10 | 601.60 | 615.20 | 597.80 | -2.33% | 67,169 |
| Jan 19, 2026 | 655.80 | 655.80 | 625.10 | 629.90 | 612.08 | -3.95% | 56,173 |
| Jan 16, 2026 | 636.60 | 800.10 | 639.80 | 655.80 | 637.25 | 3.02% | 63,636 |
| Jan 15, 2026 | 644.70 | 650.30 | 627.70 | 636.60 | 618.59 | -1.26% | 28,475 |
| Jan 14, 2026 | 664.80 | 678.90 | 619.80 | 644.70 | 626.46 | -3.02% | 111,262 |
| Jan 13, 2026 | 674.50 | 688.70 | 659.50 | 664.80 | 645.99 | -1.44% | 49,957 |
| Jan 12, 2026 | 640.00 | 686.10 | 640.00 | 674.50 | 655.42 | 2.73% | 50,499 |
| Jan 9, 2026 | 659.20 | 696.50 | 645.90 | 656.60 | 638.02 | -0.39% | 11,982 |
| Jan 8, 2026 | 673.30 | 684.20 | 640.00 | 659.20 | 640.55 | -2.09% | 21,057 |
| Jan 7, 2026 | 730.00 | 746.80 | 673.30 | 673.30 | 654.25 | -5.85% | 47,772 |
| Jan 6, 2026 | 680.10 | 715.20 | 670.70 | 715.10 | 694.87 | 5.15% | 60,211 |
| Jan 5, 2026 | 606.60 | 717.10 | 602.20 | 680.10 | 660.86 | 12.12% | 56,204 |
| Jan 1, 2026 | 598.40 | 618.50 | 592.60 | 606.60 | 589.44 | 1.37% | 219,127 |
| Dec 31, 2025 | 585.80 | 620.00 | 585.70 | 598.40 | 581.47 | 2.15% | 47,393 |
| Dec 30, 2025 | 561.70 | 595.10 | 550.90 | 585.80 | 569.23 | 4.29% | 25,391 |
| Dec 29, 2025 | 566.30 | 567.80 | 548.90 | 561.70 | 545.81 | -0.81% | 48,387 |
| Dec 28, 2025 | 568.70 | 575.80 | 557.20 | 566.30 | 550.28 | -0.42% | 21,601 |
| Dec 25, 2025 | 589.20 | 583.60 | 557.10 | 568.70 | 552.61 | -3.48% | 15,928 |
| Dec 24, 2025 | 583.40 | 594.60 | 579.50 | 589.20 | 572.53 | 0.99% | 63,423 |
| Dec 23, 2025 | 590.00 | 590.10 | 581.50 | 583.40 | 566.89 | -1.62% | 55,222 |
| Dec 22, 2025 | 600.00 | 609.90 | 590.00 | 593.00 | 576.22 | -0.37% | 19,851 |
| Dec 21, 2025 | 600.00 | 600.00 | 588.10 | 595.20 | 578.36 | 1.59% | 7,193 |
| Dec 18, 2025 | 595.40 | 600.00 | 582.30 | 585.90 | 569.32 | -1.60% | 32,097 |
| Dec 17, 2025 | 600.40 | 600.60 | 595.20 | 595.40 | 578.56 | -0.83% | 42,372 |
| Dec 16, 2025 | 581.90 | 615.00 | 581.90 | 600.40 | 583.41 | 3.18% | 55,239 |
| Dec 15, 2025 | 607.30 | 610.00 | 576.00 | 581.90 | 565.44 | -4.18% | 20,383 |
| Dec 14, 2025 | 620.10 | 620.10 | 605.00 | 607.30 | 590.12 | -2.06% | 8,363 |
| Dec 11, 2025 | 626.30 | 629.80 | 610.00 | 620.10 | 602.56 | -0.99% | 19,407 |
| Dec 10, 2025 | 653.60 | 649.40 | 622.00 | 626.30 | 608.58 | -4.18% | 7,825 |
| Dec 9, 2025 | 660.00 | 660.00 | 644.60 | 653.60 | 635.11 | -0.97% | 9,046 |
| Dec 8, 2025 | 653.10 | 672.20 | 648.50 | 660.00 | 641.33 | 1.06% | 15,373 |
| Dec 7, 2025 | 610.00 | 660.00 | 610.00 | 653.10 | 634.62 | 2.22% | 9,732 |
| Dec 4, 2025 | 649.40 | 649.40 | 634.90 | 638.90 | 620.82 | -1.62% | 12,891 |
| Dec 3, 2025 | 613.10 | 650.00 | 613.10 | 649.40 | 631.03 | 5.92% | 50,288 |
| Dec 2, 2025 | 619.60 | 619.60 | 609.30 | 613.10 | 595.75 | -1.05% | 7,746 |
| Dec 1, 2025 | 641.10 | 629.60 | 614.20 | 619.60 | 602.07 | -3.35% | 8,454 |
| Nov 30, 2025 | 640.00 | 643.50 | 634.30 | 641.10 | 622.96 | 3.65% | 12,571 |