Kardan Israel Ltd (TLV:KRDI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 441.90
-10.20 (-2.26%)
At close: Dec 4, 2025
Kardan Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 453.50 | 462.70 | 453.50 | 458.80 | 458.80 | 1.17% | 165,431 |
| Oct 12, 2025 | 456.40 | 456.40 | 447.30 | 453.50 | 453.50 | -0.64% | 108,080 |
| Oct 9, 2025 | 441.60 | 468.20 | 441.60 | 456.40 | 456.40 | 3.35% | 42,295 |
| Oct 8, 2025 | 441.10 | 443.20 | 439.90 | 441.60 | 441.60 | 0.11% | 5,538 |
| Oct 5, 2025 | 436.00 | 450.00 | 436.00 | 441.10 | 441.10 | 1.17% | 24,534 |
| Sep 30, 2025 | 429.20 | 450.00 | 425.90 | 436.00 | 436.00 | 1.58% | 83,824 |
| Sep 29, 2025 | 419.20 | 441.80 | 414.10 | 429.20 | 429.20 | 2.39% | 36,539 |
| Sep 28, 2025 | 410.10 | 424.00 | 409.90 | 419.20 | 419.20 | 2.22% | 22,027 |
| Sep 25, 2025 | 403.60 | 413.00 | 403.60 | 410.10 | 410.10 | 1.61% | 36,738 |
| Sep 21, 2025 | 410.70 | 410.70 | 394.00 | 403.60 | 403.60 | -1.73% | 1,976 |
| Sep 18, 2025 | 412.00 | 417.80 | 406.20 | 410.70 | 410.70 | -0.32% | 3,703 |
| Sep 17, 2025 | 417.30 | 417.30 | 400.30 | 412.00 | 412.00 | -1.27% | 16,109 |
| Sep 16, 2025 | 421.90 | 421.90 | 401.90 | 417.30 | 417.30 | -1.09% | 29,624 |
| Sep 15, 2025 | 423.00 | 428.40 | 407.00 | 421.90 | 421.90 | -0.05% | 6,933 |
| Sep 14, 2025 | 423.30 | 423.60 | 417.00 | 422.10 | 422.10 | -0.28% | 4,893 |
| Sep 11, 2025 | 420.00 | 423.60 | 412.20 | 423.30 | 423.30 | 0.79% | 16,793 |
| Sep 10, 2025 | 425.80 | 425.80 | 418.90 | 420.00 | 420.00 | -1.36% | 19,440 |
| Sep 9, 2025 | 427.00 | 427.00 | 404.10 | 425.80 | 425.80 | -0.28% | 29,912 |
| Sep 8, 2025 | 430.40 | 439.80 | 411.90 | 427.00 | 427.00 | -0.79% | 28,909 |
| Sep 7, 2025 | 419.50 | 433.00 | 419.50 | 430.40 | 430.40 | 2.60% | 4,370 |
| Sep 4, 2025 | 417.30 | 428.70 | 415.30 | 419.50 | 419.50 | -0.71% | 15,476 |
| Sep 3, 2025 | 419.90 | 448.00 | 415.40 | 422.50 | 422.50 | 0.62% | 39,890 |
| Sep 2, 2025 | 420.00 | 425.00 | 416.00 | 419.90 | 419.90 | -0.02% | 203,476 |
| Sep 1, 2025 | 420.80 | 428.80 | 413.40 | 420.00 | 420.00 | -0.19% | 19,521 |
| Aug 31, 2025 | 407.40 | 430.00 | 407.30 | 420.80 | 420.80 | 3.29% | 54,223 |
| Aug 28, 2025 | 405.00 | 416.70 | 399.80 | 407.40 | 407.40 | 15.51% | 386,275 |
| Aug 27, 2025 | 356.50 | 362.70 | 350.60 | 352.70 | 352.70 | -1.07% | 38,906 |
| Aug 26, 2025 | 352.00 | 360.20 | 350.60 | 356.50 | 356.50 | 1.28% | 56,325 |
| Aug 25, 2025 | 351.00 | 362.50 | 351.00 | 352.00 | 352.00 | -2.79% | 65,579 |
| Aug 24, 2025 | 351.30 | 368.70 | 353.10 | 362.10 | 362.10 | 3.07% | 37,495 |
| Aug 21, 2025 | 350.80 | 359.70 | 350.70 | 351.30 | 351.30 | 0.14% | 7,482 |
| Aug 20, 2025 | 352.40 | 358.50 | 347.80 | 350.80 | 350.80 | -0.45% | 78,426 |
| Aug 19, 2025 | 350.20 | 359.80 | 349.80 | 352.40 | 352.40 | 0.63% | 34,362 |
| Aug 18, 2025 | 359.20 | 368.00 | 350.00 | 350.20 | 350.20 | -2.51% | 121,246 |
| Aug 17, 2025 | 357.90 | 360.20 | 356.40 | 359.20 | 359.20 | 0.36% | 19,867 |
| Aug 14, 2025 | 344.50 | 361.90 | 344.50 | 357.90 | 357.90 | 3.89% | 40,485 |
| Aug 13, 2025 | 346.20 | 347.10 | 339.00 | 344.50 | 344.50 | -0.49% | 156,310 |
| Aug 12, 2025 | 353.20 | 353.20 | 342.20 | 346.20 | 346.20 | -1.98% | 62,381 |
| Aug 11, 2025 | 355.80 | 359.90 | 351.00 | 353.20 | 353.20 | -0.73% | 38,580 |
| Aug 10, 2025 | 347.90 | 357.90 | 347.90 | 355.80 | 355.80 | 1.98% | 9,322 |
| Aug 7, 2025 | 358.40 | 358.40 | 348.00 | 348.90 | 348.90 | -0.71% | 75,469 |
| Aug 6, 2025 | 349.10 | 358.70 | 345.30 | 351.40 | 351.40 | 0.66% | 52,196 |
| Aug 5, 2025 | 363.90 | 364.00 | 347.00 | 349.10 | 349.10 | -4.07% | 123,444 |
| Aug 4, 2025 | 361.20 | 384.00 | 355.10 | 363.90 | 363.90 | 0.75% | 93,654 |
| Jul 31, 2025 | 357.60 | 368.10 | 349.50 | 361.20 | 361.20 | 1.01% | 153,058 |
| Jul 30, 2025 | 367.90 | 372.60 | 355.00 | 357.60 | 357.60 | -2.80% | 76,825 |
| Jul 29, 2025 | 369.60 | 369.60 | 363.00 | 367.90 | 367.90 | 0.03% | 119,622 |
| Jul 28, 2025 | 374.00 | 375.00 | 363.20 | 367.80 | 367.80 | -1.21% | 173,004 |
| Jul 27, 2025 | 379.50 | 379.60 | 370.80 | 372.30 | 372.30 | -1.90% | 93,661 |
| Jul 24, 2025 | 398.40 | 398.40 | 377.30 | 379.50 | 379.50 | -3.63% | 107,588 |
| Jul 23, 2025 | 397.80 | 404.00 | 392.00 | 393.80 | 393.80 | -0.03% | 274,018 |
| Jul 22, 2025 | 403.90 | 403.90 | 376.40 | 393.90 | 393.90 | -2.48% | 90,592 |
| Jul 21, 2025 | 404.90 | 412.20 | 399.50 | 403.90 | 403.90 | -0.25% | 43,476 |
| Jul 20, 2025 | 411.80 | 412.20 | 403.90 | 404.90 | 404.90 | -1.68% | 27,968 |
| Jul 17, 2025 | 410.50 | 412.90 | 405.10 | 411.80 | 411.80 | 0.32% | 35,735 |
| Jul 16, 2025 | 411.30 | 411.90 | 407.60 | 410.50 | 410.50 | -1.27% | 36,427 |
| Jul 15, 2025 | 414.40 | 417.50 | 408.90 | 415.80 | 415.80 | 0.34% | 38,588 |
| Jul 14, 2025 | 440.30 | 440.30 | 410.00 | 414.40 | 414.40 | -5.88% | 81,127 |
| Jul 13, 2025 | 442.20 | 449.00 | 425.00 | 440.30 | 440.30 | -0.43% | 21,685 |
| Jul 10, 2025 | 440.00 | 448.00 | 439.80 | 442.20 | 442.20 | 0.20% | 48,521 |
| Jul 9, 2025 | 441.60 | 446.90 | 437.20 | 441.30 | 441.30 | -0.07% | 43,506 |
| Jul 8, 2025 | 444.10 | 449.90 | 438.20 | 441.60 | 441.60 | -1.78% | 31,134 |
| Jul 7, 2025 | 443.50 | 451.00 | 434.70 | 449.60 | 449.60 | 1.38% | 121,755 |
| Jul 6, 2025 | 444.00 | 445.30 | 442.00 | 443.50 | 443.50 | -0.16% | 52,542 |