Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,020.00
-5.00 (-0.49%)
At close: Mar 9, 2026
Lahav LR Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,025.00 | 1,025.00 | 985.10 | 1,020.00 | 1,020.00 | -0.49% | 191,411 |
| Mar 6, 2026 | 1,035.00 | 1,043.00 | 1,014.00 | 1,025.00 | 1,025.00 | -0.97% | 259,686 |
| Mar 5, 2026 | 1,013.00 | 1,036.00 | 1,008.00 | 1,035.00 | 1,035.00 | 2.17% | 299,137 |
| Mar 4, 2026 | 1,021.00 | 1,038.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.78% | 211,232 |
| Mar 2, 2026 | 999.00 | 1,032.00 | 993.80 | 1,021.00 | 1,021.00 | 3.95% | 389,473 |
| Feb 27, 2026 | 971.90 | 999.70 | 966.00 | 982.20 | 982.20 | 1.06% | 353,886 |
| Feb 26, 2026 | 973.80 | 985.00 | 942.00 | 971.90 | 971.90 | -0.20% | 381,026 |
| Feb 25, 2026 | 982.50 | 999.80 | 950.10 | 973.80 | 973.80 | -0.89% | 256,388 |
| Feb 24, 2026 | 1,019.00 | 1,019.00 | 966.90 | 982.50 | 982.50 | -3.58% | 454,867 |
| Feb 23, 2026 | 1,039.00 | 1,045.00 | 1,010.00 | 1,019.00 | 1,019.00 | -1.36% | 660,188 |
| Feb 20, 2026 | 1,029.00 | 1,052.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.67% | 358,926 |
| Feb 19, 2026 | 1,100.00 | 1,107.00 | 1,030.00 | 1,040.00 | 1,040.00 | -6.05% | 862,828 |
| Feb 18, 2026 | 1,153.00 | 1,155.00 | 1,103.00 | 1,107.00 | 1,107.00 | -3.99% | 444,259 |
| Feb 17, 2026 | 1,181.00 | 1,188.00 | 1,145.00 | 1,153.00 | 1,153.00 | -2.37% | 643,767 |
| Feb 16, 2026 | 1,162.00 | 1,192.00 | 1,162.00 | 1,181.00 | 1,181.00 | 1.64% | 747,351 |
| Feb 13, 2026 | 1,170.00 | 1,186.00 | 1,124.00 | 1,162.00 | 1,162.00 | -0.68% | 196,664 |
| Feb 12, 2026 | 1,110.00 | 1,178.00 | 1,110.00 | 1,170.00 | 1,170.00 | 6.95% | 1,078,886 |
| Feb 11, 2026 | 1,093.00 | 1,098.00 | 1,075.00 | 1,094.00 | 1,094.00 | 0.09% | 232,461 |
| Feb 10, 2026 | 1,045.00 | 1,093.00 | 1,045.00 | 1,093.00 | 1,093.00 | 4.59% | 441,035 |
| Feb 9, 2026 | 1,007.00 | 1,058.00 | 1,007.00 | 1,045.00 | 1,045.00 | 3.77% | 378,284 |
| Feb 6, 2026 | 1,011.00 | 1,011.00 | 988.10 | 1,007.00 | 1,007.00 | -0.40% | 123,651 |
| Feb 5, 2026 | 1,008.00 | 1,029.00 | 998.60 | 1,011.00 | 1,011.00 | 0.30% | 765,710 |
| Feb 4, 2026 | 980.00 | 1,024.00 | 972.50 | 1,008.00 | 1,008.00 | 5.44% | 618,916 |
| Feb 3, 2026 | 942.30 | 959.10 | 937.00 | 956.00 | 956.00 | 1.45% | 100,461 |
| Feb 2, 2026 | 954.50 | 954.50 | 926.00 | 942.30 | 942.30 | -0.94% | 122,759 |
| Jan 30, 2026 | 963.00 | 963.00 | 942.50 | 951.20 | 951.20 | -1.23% | 56,287 |
| Jan 29, 2026 | 967.70 | 980.00 | 950.00 | 963.00 | 963.00 | -0.49% | 104,177 |
| Jan 28, 2026 | 967.70 | 978.40 | 951.00 | 967.70 | 967.70 | 0.13% | 729,576 |
| Jan 27, 2026 | 948.80 | 968.00 | 946.00 | 966.40 | 966.40 | 1.85% | 215,727 |
| Jan 26, 2026 | 944.10 | 964.00 | 944.10 | 948.80 | 948.80 | 0.50% | 158,660 |
| Jan 23, 2026 | 948.80 | 953.30 | 937.00 | 944.10 | 944.10 | -0.10% | 445,729 |
| Jan 22, 2026 | 925.00 | 945.80 | 923.00 | 945.00 | 945.00 | 3.38% | 411,705 |
| Jan 21, 2026 | 950.00 | 960.00 | 912.00 | 914.10 | 914.10 | -3.37% | 246,203 |
| Jan 20, 2026 | 939.80 | 954.00 | 925.00 | 946.00 | 946.00 | 1.95% | 266,098 |
| Jan 19, 2026 | 922.90 | 943.90 | 918.30 | 927.90 | 927.90 | 1.05% | 513,729 |
| Jan 16, 2026 | 912.00 | 936.00 | 903.90 | 918.30 | 918.30 | 1.16% | 812,998 |
| Jan 15, 2026 | 897.20 | 909.20 | 886.00 | 907.80 | 907.80 | 1.18% | 238,249 |
| Jan 14, 2026 | 882.00 | 907.60 | 881.00 | 897.20 | 897.20 | 1.72% | 198,198 |
| Jan 13, 2026 | 894.00 | 894.00 | 868.00 | 882.00 | 882.00 | -0.66% | 275,567 |
| Jan 12, 2026 | 903.10 | 911.80 | 879.90 | 887.90 | 887.90 | -1.68% | 385,802 |
| Jan 9, 2026 | 889.90 | 908.00 | 889.90 | 903.10 | 903.10 | 1.48% | 72,182 |
| Jan 8, 2026 | 890.00 | 903.40 | 880.00 | 889.90 | 889.90 | 0.83% | 215,874 |
| Jan 7, 2026 | 896.60 | 896.60 | 873.50 | 882.60 | 882.60 | -1.56% | 173,867 |
| Jan 6, 2026 | 909.80 | 918.40 | 893.00 | 896.60 | 896.60 | -1.45% | 280,449 |
| Jan 5, 2026 | 878.00 | 916.00 | 878.00 | 909.80 | 909.80 | 3.62% | 374,739 |
| Jan 1, 2026 | 852.00 | 885.00 | 835.80 | 878.00 | 878.00 | 4.52% | 289,365 |
| Dec 31, 2025 | 852.10 | 852.10 | 835.00 | 840.00 | 840.00 | -1.42% | 937,729 |
| Dec 30, 2025 | 818.80 | 852.10 | 814.10 | 852.10 | 852.10 | 4.07% | 711,560 |
| Dec 29, 2025 | 820.30 | 838.00 | 807.10 | 818.80 | 818.80 | -0.18% | 99,916 |
| Dec 28, 2025 | 815.00 | 831.30 | 810.00 | 820.30 | 820.30 | 0.65% | 1,476,544 |
| Dec 25, 2025 | 836.00 | 836.00 | 811.00 | 815.00 | 815.00 | -1.37% | 59,126 |
| Dec 24, 2025 | 813.90 | 832.80 | 813.90 | 826.30 | 826.30 | 1.52% | 122,108 |
| Dec 23, 2025 | 820.90 | 821.00 | 806.10 | 813.90 | 813.90 | -0.85% | 102,419 |
| Dec 22, 2025 | 816.20 | 830.00 | 816.20 | 820.90 | 820.90 | 1.37% | 124,829 |
| Dec 21, 2025 | 790.00 | 815.00 | 790.00 | 809.80 | 809.80 | 4.32% | 150,002 |
| Dec 18, 2025 | 780.20 | 785.00 | 774.00 | 776.30 | 776.30 | -0.50% | 112,713 |
| Dec 17, 2025 | 765.80 | 787.00 | 764.00 | 780.20 | 780.20 | 1.88% | 153,287 |
| Dec 16, 2025 | 756.90 | 773.40 | 756.10 | 765.80 | 765.80 | -0.64% | 149,542 |
| Dec 15, 2025 | 772.90 | 773.40 | 760.00 | 770.70 | 770.70 | 0.53% | 89,522 |
| Dec 14, 2025 | 773.80 | 773.80 | 762.00 | 766.60 | 766.60 | -0.93% | 26,330 |
| Dec 11, 2025 | 745.50 | 774.00 | 740.00 | 773.80 | 773.80 | 3.80% | 182,665 |
| Dec 10, 2025 | 746.40 | 746.40 | 733.00 | 745.50 | 745.50 | -0.12% | 277,689 |
| Dec 9, 2025 | 744.50 | 750.00 | 738.00 | 746.40 | 746.40 | -0.05% | 190,423 |
| Dec 8, 2025 | 748.80 | 748.80 | 720.20 | 746.80 | 746.80 | 1.61% | 157,661 |
| Dec 7, 2025 | 736.00 | 759.10 | 733.20 | 735.00 | 735.00 | 1.25% | 106,536 |
| Dec 4, 2025 | 714.90 | 729.00 | 714.90 | 725.90 | 725.90 | 1.54% | 818,441 |
| Dec 3, 2025 | 715.20 | 736.60 | 710.00 | 714.90 | 714.90 | -0.04% | 244,870 |
| Dec 2, 2025 | 715.20 | 715.20 | 703.90 | 715.20 | 715.20 | - | 576,663 |
| Dec 1, 2025 | 720.00 | 725.90 | 711.00 | 715.20 | 715.20 | -1.47% | 105,592 |
| Nov 30, 2025 | 696.00 | 729.10 | 696.00 | 725.90 | 725.90 | 4.28% | 493,044 |
| Nov 27, 2025 | 691.70 | 722.50 | 690.90 | 696.10 | 696.10 | 0.64% | 149,199 |
| Nov 26, 2025 | 666.00 | 694.30 | 666.00 | 691.70 | 691.70 | 7.29% | 772,245 |
| Nov 25, 2025 | 647.70 | 655.00 | 635.00 | 644.70 | 644.70 | -0.46% | 43,340 |
| Nov 24, 2025 | 649.90 | 650.00 | 633.60 | 647.70 | 647.70 | -0.12% | 80,514 |
| Nov 23, 2025 | 651.50 | 651.50 | 643.90 | 648.50 | 648.50 | -0.46% | 8,355 |
| Nov 20, 2025 | 658.00 | 658.00 | 642.00 | 651.50 | 651.50 | -0.17% | 28,787 |
| Nov 19, 2025 | 650.80 | 660.00 | 647.20 | 652.60 | 652.60 | 0.28% | 43,975 |
| Nov 18, 2025 | 654.00 | 654.00 | 639.00 | 650.80 | 650.80 | -0.72% | 80,833 |
| Nov 17, 2025 | 657.30 | 666.60 | 641.00 | 655.50 | 655.50 | -0.27% | 78,320 |
| Nov 16, 2025 | 661.00 | 661.00 | 650.90 | 657.30 | 657.30 | -0.41% | 12,522 |
| Nov 13, 2025 | 663.00 | 663.00 | 651.10 | 660.00 | 660.00 | -0.41% | 54,788 |
| Nov 12, 2025 | 647.70 | 663.70 | 647.70 | 662.70 | 662.70 | 2.32% | 90,711 |
| Nov 11, 2025 | 654.90 | 655.00 | 645.00 | 647.70 | 647.70 | -0.69% | 55,535 |
| Nov 10, 2025 | 632.80 | 652.50 | 632.80 | 652.20 | 652.20 | 3.07% | 127,137 |
| Nov 9, 2025 | 629.40 | 643.40 | 623.00 | 632.80 | 632.80 | 0.54% | 46,722 |
| Nov 6, 2025 | 662.00 | 668.60 | 629.40 | 629.40 | 629.40 | -4.92% | 474,375 |
| Nov 5, 2025 | 661.00 | 667.00 | 659.10 | 662.00 | 662.00 | 0.15% | 94,767 |
| Nov 4, 2025 | 655.00 | 664.40 | 650.10 | 661.00 | 661.00 | 0.99% | 81,597 |
| Nov 3, 2025 | 637.70 | 655.90 | 637.70 | 654.50 | 654.50 | 2.63% | 86,262 |
| Nov 2, 2025 | 629.00 | 638.00 | 629.00 | 637.70 | 637.70 | 1.38% | 53,215 |
| Oct 30, 2025 | 626.50 | 629.00 | 611.60 | 629.00 | 629.00 | 0.40% | 184,666 |
| Oct 29, 2025 | 630.00 | 635.80 | 611.00 | 626.50 | 626.50 | 0.71% | 90,366 |
| Oct 28, 2025 | 628.00 | 628.60 | 613.00 | 622.10 | 622.10 | -0.24% | 54,588 |
| Oct 27, 2025 | 594.90 | 638.00 | 594.90 | 623.60 | 623.60 | 4.82% | 147,835 |
| Oct 26, 2025 | 591.90 | 610.90 | 586.10 | 594.90 | 594.90 | 1.00% | 80,990 |
| Oct 23, 2025 | 593.00 | 593.60 | 585.90 | 589.00 | 589.00 | -0.67% | 41,562 |
| Oct 22, 2025 | 599.90 | 600.00 | 582.90 | 593.00 | 593.00 | 0.08% | 44,361 |
| Oct 21, 2025 | 601.30 | 604.90 | 584.00 | 592.50 | 592.50 | -1.46% | 70,577 |
| Oct 20, 2025 | 600.50 | 605.00 | 595.20 | 601.30 | 601.30 | 0.13% | 30,829 |
| Oct 19, 2025 | 612.90 | 610.90 | 593.40 | 600.50 | 600.50 | -2.02% | 29,400 |