Kardan Israel Ltd (TLV:KRDI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 568.70
-0.30 (-0.05%)
Mar 9, 2026, 5:24 PM IDT
Kardan Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 564.70 | 569.60 | 568.70 | 569.00 | 569.00 | 0.76% | 4,502 |
| Mar 5, 2026 | 538.90 | 568.00 | 526.00 | 564.70 | 564.70 | 4.79% | 47,195 |
| Mar 4, 2026 | 540.60 | 544.90 | 525.40 | 538.90 | 538.90 | 0.52% | 25,585 |
| Mar 2, 2026 | 473.20 | 539.90 | 473.20 | 536.10 | 536.10 | 13.29% | 117,884 |
| Feb 27, 2026 | 472.70 | 499.00 | 472.70 | 473.20 | 473.20 | 0.11% | 46,431 |
| Feb 26, 2026 | 499.90 | 499.90 | 466.30 | 472.70 | 472.70 | -1.83% | 16,342 |
| Feb 25, 2026 | 486.80 | 500.00 | 470.20 | 481.50 | 481.50 | 0.15% | 10,012 |
| Feb 24, 2026 | 504.90 | 504.90 | 460.40 | 480.80 | 480.80 | -4.77% | 61,629 |
| Feb 23, 2026 | 498.30 | 516.60 | 498.30 | 504.90 | 504.90 | -1.12% | 7,187 |
| Feb 20, 2026 | 505.50 | 518.00 | 505.00 | 510.60 | 510.60 | 1.01% | 10,100 |
| Feb 19, 2026 | 506.90 | 508.40 | 497.20 | 505.50 | 505.50 | -0.28% | 11,003 |
| Feb 18, 2026 | 503.30 | 512.00 | 491.80 | 506.90 | 506.90 | 0.72% | 56,713 |
| Feb 17, 2026 | 515.90 | 518.40 | 500.00 | 503.30 | 503.30 | -2.44% | 27,681 |
| Feb 16, 2026 | 532.50 | 545.20 | 510.00 | 515.90 | 515.90 | -3.12% | 28,844 |
| Feb 13, 2026 | 533.50 | 539.40 | 500.00 | 532.50 | 532.50 | -0.19% | 33,538 |
| Feb 12, 2026 | 546.40 | 544.50 | 525.80 | 533.50 | 533.50 | -2.36% | 38,839 |
| Feb 11, 2026 | 545.10 | 551.20 | 545.00 | 546.40 | 546.40 | -0.07% | 70,887 |
| Feb 10, 2026 | 541.80 | 558.00 | 536.90 | 546.80 | 546.80 | 0.92% | 11,824 |
| Feb 9, 2026 | 532.60 | 554.90 | 532.60 | 541.80 | 541.80 | 2.23% | 13,460 |
| Feb 6, 2026 | 525.30 | 549.60 | 525.00 | 530.00 | 530.00 | 0.89% | 16,141 |
| Feb 5, 2026 | 553.40 | 555.90 | 524.30 | 525.30 | 525.30 | -5.08% | 27,588 |
| Feb 4, 2026 | 567.40 | 567.40 | 546.00 | 553.40 | 553.40 | -0.45% | 12,430 |
| Feb 3, 2026 | 533.00 | 560.00 | 525.00 | 555.90 | 555.90 | 4.30% | 91,291 |
| Feb 2, 2026 | 542.40 | 542.40 | 513.40 | 533.00 | 533.00 | -1.73% | 32,383 |
| Jan 30, 2026 | 544.10 | 545.00 | 538.10 | 542.40 | 542.40 | -0.31% | 9,165 |
| Jan 29, 2026 | 556.50 | 565.00 | 544.00 | 544.10 | 544.10 | -2.23% | 53,310 |
| Jan 28, 2026 | 558.10 | 565.20 | 550.00 | 556.50 | 556.50 | -0.29% | 35,921 |
| Jan 27, 2026 | 551.70 | 560.00 | 551.70 | 558.10 | 558.10 | 1.16% | 20,868 |
| Jan 26, 2026 | 550.70 | 567.80 | 539.70 | 551.70 | 551.70 | 0.18% | 18,030 |
| Jan 23, 2026 | 537.30 | 560.00 | 537.30 | 550.70 | 550.70 | 1.40% | 19,863 |
| Jan 22, 2026 | 543.00 | 563.20 | 543.00 | 543.10 | 543.10 | 0.02% | 52,371 |
| Jan 21, 2026 | 542.90 | 566.60 | 542.80 | 543.00 | 543.00 | 0.02% | 994,718 |
| Jan 20, 2026 | 550.50 | 570.00 | 522.50 | 542.90 | 542.90 | -1.38% | 197,944 |
| Jan 19, 2026 | 552.80 | 555.40 | 534.80 | 550.50 | 550.50 | -0.42% | 15,546 |
| Jan 16, 2026 | 549.70 | 564.50 | 550.10 | 552.80 | 552.80 | 0.56% | 8,406 |
| Jan 15, 2026 | 538.40 | 552.60 | 538.40 | 549.70 | 549.70 | 2.10% | 8,179 |
| Jan 14, 2026 | 536.50 | 550.00 | 529.90 | 538.40 | 538.40 | 0.35% | 37,624 |
| Jan 13, 2026 | 537.30 | 547.80 | 530.00 | 536.50 | 536.50 | -0.15% | 89,860 |
| Jan 12, 2026 | 536.90 | 560.00 | 535.00 | 537.30 | 537.30 | 0.07% | 90,940 |
| Jan 9, 2026 | 540.90 | 549.20 | 527.10 | 536.90 | 536.90 | -0.74% | 18,855 |
| Jan 8, 2026 | 552.60 | 575.50 | 525.40 | 540.90 | 540.90 | -3.82% | 98,831 |
| Jan 7, 2026 | 552.10 | 575.00 | 562.00 | 562.40 | 562.40 | 1.87% | 78,148 |
| Jan 6, 2026 | 528.00 | 570.00 | 527.90 | 552.10 | 552.10 | 4.98% | 456,990 |
| Jan 5, 2026 | 500.50 | 532.00 | 500.50 | 525.90 | 525.90 | 5.07% | 67,258 |
| Jan 1, 2026 | 466.30 | 507.50 | 466.30 | 500.50 | 500.50 | 7.33% | 83,452 |
| Dec 31, 2025 | 446.50 | 469.10 | 446.50 | 466.30 | 466.30 | 4.43% | 212,891 |
| Dec 30, 2025 | 440.40 | 462.90 | 440.40 | 446.50 | 446.50 | 1.39% | 33,050 |
| Dec 29, 2025 | 438.70 | 450.10 | 438.70 | 440.40 | 440.40 | 0.39% | 58,694 |
| Dec 28, 2025 | 451.40 | 463.70 | 431.00 | 438.70 | 438.70 | -2.81% | 9,328 |
| Dec 25, 2025 | 457.60 | 458.00 | 443.00 | 451.40 | 451.40 | -1.35% | 57,368 |
| Dec 24, 2025 | 453.00 | 462.00 | 453.00 | 457.60 | 457.60 | 1.02% | 8,516 |
| Dec 23, 2025 | 458.10 | 463.80 | 452.90 | 453.00 | 453.00 | -1.11% | 70,073 |
| Dec 22, 2025 | 454.30 | 460.70 | 445.00 | 458.10 | 458.10 | 0.84% | 140,742 |
| Dec 21, 2025 | 452.00 | 456.90 | 449.00 | 454.30 | 454.30 | 1.18% | 17,837 |
| Dec 18, 2025 | 443.10 | 452.00 | 443.10 | 449.00 | 449.00 | 1.33% | 28,949 |
| Dec 17, 2025 | 424.50 | 452.00 | 423.40 | 443.10 | 443.10 | 4.38% | 54,336 |
| Dec 16, 2025 | 435.00 | 435.00 | 420.10 | 424.50 | 424.50 | -2.41% | 15,150 |
| Dec 15, 2025 | 434.70 | 435.40 | 432.40 | 435.00 | 435.00 | 0.07% | 11,499 |
| Dec 14, 2025 | 444.60 | 444.60 | 427.20 | 434.70 | 434.70 | -2.23% | 13,293 |
| Dec 11, 2025 | 440.10 | 450.10 | 435.10 | 444.60 | 444.60 | 1.02% | 28,097 |
| Dec 10, 2025 | 448.70 | 448.40 | 440.00 | 440.10 | 440.10 | -1.92% | 76,004 |
| Dec 9, 2025 | 445.00 | 453.00 | 438.50 | 448.70 | 448.70 | 0.34% | 42,397 |
| Dec 8, 2025 | 447.80 | 449.00 | 432.90 | 447.20 | 447.20 | -0.13% | 23,627 |
| Dec 7, 2025 | 422.00 | 454.90 | 422.00 | 447.80 | 447.80 | 1.34% | 3,892 |
| Dec 4, 2025 | 452.10 | 450.20 | 433.00 | 441.90 | 441.90 | -2.26% | 4,366 |
| Dec 3, 2025 | 444.50 | 453.50 | 442.20 | 452.10 | 452.10 | 1.71% | 29,071 |
| Dec 2, 2025 | 446.60 | 456.50 | 435.60 | 444.50 | 444.50 | -0.49% | 11,436 |
| Dec 1, 2025 | 438.50 | 450.00 | 438.30 | 446.70 | 446.70 | 1.87% | 28,166 |
| Nov 30, 2025 | 445.30 | 445.40 | 433.00 | 438.50 | 438.50 | -1.53% | 27,065 |
| Nov 27, 2025 | 448.60 | 448.60 | 430.40 | 445.30 | 445.30 | -0.74% | 13,471 |
| Nov 26, 2025 | 450.70 | 457.80 | 445.00 | 448.60 | 448.60 | -0.47% | 4,414 |
| Nov 25, 2025 | 440.60 | 458.90 | 440.60 | 450.70 | 450.70 | 2.29% | 5,493 |
| Nov 24, 2025 | 430.80 | 459.90 | 430.80 | 440.60 | 440.60 | 2.27% | 70,097 |
| Nov 23, 2025 | 441.20 | 441.20 | 425.90 | 430.80 | 430.80 | -2.36% | 9,799 |
| Nov 20, 2025 | 442.40 | 445.00 | 440.00 | 441.20 | 441.20 | -0.27% | 13,376 |
| Nov 19, 2025 | 440.50 | 450.00 | 438.60 | 442.40 | 442.40 | 0.50% | 4,558 |
| Nov 18, 2025 | 451.40 | 451.40 | 433.40 | 440.20 | 440.20 | -2.48% | 9,049 |
| Nov 17, 2025 | 453.30 | 459.00 | 445.10 | 451.40 | 451.40 | -0.42% | 14,033 |
| Nov 16, 2025 | 443.20 | 457.80 | 443.20 | 453.30 | 453.30 | 2.28% | 2,898 |
| Nov 13, 2025 | 461.50 | 461.50 | 440.00 | 443.20 | 443.20 | 0.82% | 9,249 |
| Nov 12, 2025 | 444.60 | 444.60 | 437.00 | 439.60 | 439.60 | -1.12% | 14,541 |
| Nov 11, 2025 | 444.40 | 456.10 | 439.30 | 444.60 | 444.60 | 0.05% | 57,587 |
| Nov 10, 2025 | 429.00 | 449.90 | 436.80 | 444.40 | 444.40 | 3.59% | 104,623 |
| Nov 9, 2025 | 444.20 | 449.90 | 412.30 | 429.00 | 429.00 | -3.42% | 15,346 |
| Nov 6, 2025 | 446.80 | 449.70 | 439.20 | 444.20 | 444.20 | -0.58% | 103,534 |
| Nov 5, 2025 | 448.20 | 450.30 | 445.00 | 446.80 | 446.80 | -0.29% | 3,423 |
| Nov 4, 2025 | 465.10 | 465.10 | 442.30 | 448.10 | 448.10 | 0.63% | 14,445 |
| Nov 3, 2025 | 456.10 | 463.50 | 440.00 | 445.30 | 445.30 | -2.37% | 14,646 |
| Nov 2, 2025 | 458.00 | 459.00 | 454.60 | 456.10 | 456.10 | -0.55% | 3,174 |
| Oct 30, 2025 | 445.00 | 459.00 | 445.00 | 458.60 | 458.60 | 0.46% | 5,500 |
| Oct 29, 2025 | 452.70 | 462.00 | 450.00 | 456.50 | 456.50 | 0.84% | 17,897 |
| Oct 28, 2025 | 453.40 | 457.30 | 440.10 | 452.70 | 452.70 | -0.15% | 8,379 |
| Oct 27, 2025 | 465.00 | 465.00 | 447.60 | 453.40 | 453.40 | -0.72% | 34,981 |
| Oct 26, 2025 | 452.40 | 466.00 | 443.20 | 456.70 | 456.70 | 1.47% | 29,974 |
| Oct 23, 2025 | 452.40 | 453.70 | 449.90 | 450.10 | 450.10 | -0.51% | 44,309 |
| Oct 22, 2025 | 451.40 | 455.00 | 440.10 | 452.40 | 452.40 | 0.22% | 10,270 |
| Oct 21, 2025 | 455.70 | 458.90 | 442.10 | 451.40 | 451.40 | -0.94% | 20,172 |
| Oct 20, 2025 | 445.00 | 461.00 | 450.00 | 455.70 | 455.70 | 2.40% | 28,344 |
| Oct 19, 2025 | 461.70 | 461.70 | 439.60 | 445.00 | 445.00 | -3.62% | 19,681 |
| Oct 16, 2025 | 458.80 | 465.00 | 448.90 | 461.70 | 461.70 | 0.63% | 32,939 |