Lahav LR Real Estate Ltd (TLV:LAHAV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,187.00
+9.00 (0.76%)
Apr 29, 2026, 11:20 AM IDT
Lahav LR Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,190.00 | 1,202.00 | 1,188.00 | 1,202.00 | - | 1.01% | 5,043 |
| Apr 27, 2026 | 1,192.00 | 1,209.00 | 1,168.00 | 1,190.00 | 1,190.00 | 0.85% | 150,760 |
| Apr 24, 2026 | 1,212.00 | 1,231.00 | 1,174.00 | 1,180.00 | 1,180.00 | -2.64% | 238,587 |
| Apr 23, 2026 | 1,193.00 | 1,219.00 | 1,161.00 | 1,212.00 | 1,212.00 | 3.59% | 366,376 |
| Apr 20, 2026 | 1,202.00 | 1,203.00 | 1,153.00 | 1,170.00 | 1,170.00 | -4.57% | 590,592 |
| Apr 17, 2026 | 1,170.00 | 1,232.00 | 1,168.00 | 1,226.00 | 1,202.12 | 5.33% | 483,976 |
| Apr 16, 2026 | 1,125.00 | 1,174.00 | 1,125.00 | 1,164.00 | 1,141.33 | 4.49% | 422,344 |
| Apr 15, 2026 | 1,118.00 | 1,125.00 | 1,099.00 | 1,114.00 | 1,092.30 | -0.62% | 448,571 |
| Apr 14, 2026 | 1,134.00 | 1,136.00 | 1,087.00 | 1,121.00 | 1,099.17 | -1.15% | 776,430 |
| Apr 13, 2026 | 1,175.00 | 1,175.00 | 1,110.00 | 1,134.00 | 1,111.91 | -3.49% | 1,242,957 |
| Apr 10, 2026 | 1,116.00 | 1,190.00 | 1,109.00 | 1,175.00 | 1,152.11 | 5.29% | 1,462,379 |
| Apr 9, 2026 | 1,092.00 | 1,136.00 | 1,086.00 | 1,116.00 | 1,094.26 | 3.43% | 433,862 |
| Apr 6, 2026 | 1,092.00 | 1,110.00 | 1,070.00 | 1,079.00 | 1,057.98 | -1.19% | 127,363 |
| Apr 3, 2026 | 1,083.00 | 1,135.00 | 1,060.00 | 1,092.00 | 1,070.73 | 1.02% | 149,246 |
| Mar 31, 2026 | 1,088.00 | 1,108.00 | 1,072.00 | 1,081.00 | 1,059.94 | -0.18% | 156,407 |
| Mar 30, 2026 | 1,070.00 | 1,092.00 | 1,037.00 | 1,083.00 | 1,061.91 | -0.46% | 218,179 |
| Mar 27, 2026 | 1,160.00 | 1,160.00 | 1,070.00 | 1,088.00 | 1,066.81 | -5.31% | 487,450 |
| Mar 26, 2026 | 1,090.00 | 1,168.00 | 1,084.00 | 1,149.00 | 1,126.62 | 4.08% | 920,854 |
| Mar 25, 2026 | 1,121.00 | 1,140.00 | 1,090.00 | 1,104.00 | 1,082.50 | -1.52% | 359,311 |
| Mar 24, 2026 | 1,085.00 | 1,133.00 | 1,060.00 | 1,121.00 | 1,099.17 | 3.32% | 382,155 |
| Mar 23, 2026 | 1,047.00 | 1,101.00 | 1,005.00 | 1,085.00 | 1,063.87 | 3.24% | 446,136 |
| Mar 20, 2026 | 1,040.00 | 1,087.00 | 1,040.00 | 1,051.00 | 1,030.53 | 1.06% | 348,911 |
| Mar 19, 2026 | 1,034.00 | 1,062.00 | 1,015.00 | 1,040.00 | 1,019.74 | 0.58% | 157,567 |
| Mar 18, 2026 | 1,021.00 | 1,038.00 | 1,016.00 | 1,034.00 | 1,013.86 | 1.27% | 155,224 |
| Mar 17, 2026 | 1,000.00 | 1,038.00 | 1,000.00 | 1,021.00 | 1,001.11 | 2.10% | 350,180 |
| Mar 16, 2026 | 1,018.00 | 1,028.00 | 990.10 | 1,000.00 | 980.52 | -1.67% | 224,881 |
| Mar 13, 2026 | 978.20 | 1,017.00 | 962.00 | 1,017.00 | 997.19 | 3.97% | 121,069 |
| Mar 12, 2026 | 1,003.00 | 1,003.00 | 973.10 | 978.20 | 959.15 | -2.47% | 120,504 |
| Mar 11, 2026 | 1,000.00 | 1,008.00 | 964.60 | 1,003.00 | 983.46 | 0.30% | 179,482 |
| Mar 10, 2026 | 1,020.00 | 1,030.00 | 997.20 | 1,000.00 | 980.52 | -1.96% | 230,594 |
| Mar 9, 2026 | 1,025.00 | 1,025.00 | 985.10 | 1,020.00 | 1,000.13 | -0.49% | 191,411 |
| Mar 6, 2026 | 1,035.00 | 1,043.00 | 1,014.00 | 1,025.00 | 1,005.04 | -0.97% | 259,686 |
| Mar 5, 2026 | 1,013.00 | 1,036.00 | 1,008.00 | 1,035.00 | 1,014.84 | 2.17% | 299,137 |
| Mar 4, 2026 | 1,021.00 | 1,038.00 | 1,000.00 | 1,013.00 | 993.27 | -0.78% | 211,232 |
| Mar 2, 2026 | 999.00 | 1,032.00 | 993.80 | 1,021.00 | 1,001.11 | 3.95% | 389,473 |
| Feb 27, 2026 | 971.90 | 999.70 | 966.00 | 982.20 | 963.07 | 1.06% | 353,886 |
| Feb 26, 2026 | 973.80 | 985.00 | 942.00 | 971.90 | 952.97 | -0.20% | 381,026 |
| Feb 25, 2026 | 982.50 | 999.80 | 950.10 | 973.80 | 954.83 | -0.89% | 256,388 |
| Feb 24, 2026 | 1,019.00 | 1,019.00 | 966.90 | 982.50 | 963.36 | -3.58% | 454,867 |
| Feb 23, 2026 | 1,039.00 | 1,045.00 | 1,010.00 | 1,019.00 | 999.15 | -1.36% | 660,188 |
| Feb 20, 2026 | 1,029.00 | 1,052.00 | 1,026.00 | 1,033.00 | 1,012.88 | -0.67% | 358,926 |
| Feb 19, 2026 | 1,100.00 | 1,107.00 | 1,030.00 | 1,040.00 | 1,019.74 | -6.05% | 862,828 |
| Feb 18, 2026 | 1,153.00 | 1,155.00 | 1,103.00 | 1,107.00 | 1,085.44 | -3.99% | 444,259 |
| Feb 17, 2026 | 1,181.00 | 1,188.00 | 1,145.00 | 1,153.00 | 1,130.54 | -2.37% | 643,767 |
| Feb 16, 2026 | 1,162.00 | 1,192.00 | 1,162.00 | 1,181.00 | 1,158.00 | 1.64% | 747,351 |
| Feb 13, 2026 | 1,170.00 | 1,186.00 | 1,124.00 | 1,162.00 | 1,139.37 | -0.68% | 196,664 |
| Feb 12, 2026 | 1,110.00 | 1,178.00 | 1,110.00 | 1,170.00 | 1,147.21 | 6.95% | 1,078,886 |
| Feb 11, 2026 | 1,093.00 | 1,098.00 | 1,075.00 | 1,094.00 | 1,072.69 | 0.09% | 232,461 |
| Feb 10, 2026 | 1,045.00 | 1,093.00 | 1,045.00 | 1,093.00 | 1,071.71 | 4.59% | 441,035 |
| Feb 9, 2026 | 1,007.00 | 1,058.00 | 1,007.00 | 1,045.00 | 1,024.65 | 3.77% | 378,284 |
| Feb 6, 2026 | 1,011.00 | 1,011.00 | 988.10 | 1,007.00 | 987.39 | -0.40% | 123,651 |
| Feb 5, 2026 | 1,008.00 | 1,029.00 | 998.60 | 1,011.00 | 991.31 | 0.30% | 765,710 |
| Feb 4, 2026 | 980.00 | 1,024.00 | 972.50 | 1,008.00 | 988.37 | 5.44% | 618,916 |
| Feb 3, 2026 | 942.30 | 959.10 | 937.00 | 956.00 | 937.38 | 1.45% | 100,461 |
| Feb 2, 2026 | 954.50 | 954.50 | 926.00 | 942.30 | 923.95 | -0.94% | 122,759 |
| Jan 30, 2026 | 963.00 | 963.00 | 942.50 | 951.20 | 932.67 | -1.23% | 56,287 |
| Jan 29, 2026 | 967.70 | 980.00 | 950.00 | 963.00 | 944.24 | -0.49% | 104,177 |
| Jan 28, 2026 | 967.70 | 978.40 | 951.00 | 967.70 | 948.85 | 0.13% | 729,576 |
| Jan 27, 2026 | 948.80 | 968.00 | 946.00 | 966.40 | 947.58 | 1.85% | 215,727 |
| Jan 26, 2026 | 944.10 | 964.00 | 944.10 | 948.80 | 930.32 | 0.50% | 158,660 |
| Jan 23, 2026 | 948.80 | 953.30 | 937.00 | 944.10 | 925.71 | -0.10% | 445,729 |
| Jan 22, 2026 | 925.00 | 945.80 | 923.00 | 945.00 | 926.59 | 3.38% | 411,705 |
| Jan 21, 2026 | 950.00 | 960.00 | 912.00 | 914.10 | 896.30 | -3.37% | 246,203 |
| Jan 20, 2026 | 939.80 | 954.00 | 925.00 | 946.00 | 927.57 | 1.95% | 266,098 |
| Jan 19, 2026 | 922.90 | 943.90 | 918.30 | 927.90 | 909.83 | 1.05% | 513,729 |
| Jan 16, 2026 | 912.00 | 936.00 | 903.90 | 918.30 | 900.41 | 1.16% | 812,998 |
| Jan 15, 2026 | 897.20 | 909.20 | 886.00 | 907.80 | 890.12 | 1.18% | 238,249 |
| Jan 14, 2026 | 882.00 | 907.60 | 881.00 | 897.20 | 879.72 | 1.72% | 198,198 |
| Jan 13, 2026 | 894.00 | 894.00 | 868.00 | 882.00 | 864.82 | -0.66% | 275,567 |
| Jan 12, 2026 | 903.10 | 911.80 | 879.90 | 887.90 | 870.61 | -1.68% | 385,802 |
| Jan 9, 2026 | 889.90 | 908.00 | 889.90 | 903.10 | 885.51 | 1.48% | 72,182 |
| Jan 8, 2026 | 890.00 | 903.40 | 880.00 | 889.90 | 872.57 | 0.83% | 215,874 |
| Jan 7, 2026 | 896.60 | 896.60 | 873.50 | 882.60 | 865.41 | -1.56% | 173,867 |
| Jan 6, 2026 | 909.80 | 918.40 | 893.00 | 896.60 | 879.14 | -1.45% | 280,449 |
| Jan 5, 2026 | 878.00 | 916.00 | 878.00 | 909.80 | 892.08 | 3.62% | 374,739 |
| Jan 1, 2026 | 852.00 | 885.00 | 835.80 | 878.00 | 860.90 | 4.52% | 289,365 |
| Dec 31, 2025 | 852.10 | 852.10 | 835.00 | 840.00 | 823.64 | -1.42% | 937,729 |
| Dec 30, 2025 | 818.80 | 852.10 | 814.10 | 852.10 | 835.50 | 4.07% | 711,560 |
| Dec 29, 2025 | 820.30 | 838.00 | 807.10 | 818.80 | 802.85 | -0.18% | 99,916 |
| Dec 28, 2025 | 815.00 | 831.30 | 810.00 | 820.30 | 804.32 | 0.65% | 1,476,544 |
| Dec 25, 2025 | 836.00 | 836.00 | 811.00 | 815.00 | 799.13 | -1.37% | 59,126 |
| Dec 24, 2025 | 813.90 | 832.80 | 813.90 | 826.30 | 810.21 | 1.52% | 122,108 |
| Dec 23, 2025 | 820.90 | 821.00 | 806.10 | 813.90 | 798.05 | -0.85% | 102,419 |
| Dec 22, 2025 | 816.20 | 830.00 | 816.20 | 820.90 | 804.91 | 1.37% | 124,829 |
| Dec 21, 2025 | 790.00 | 815.00 | 790.00 | 809.80 | 794.03 | 4.32% | 150,002 |
| Dec 18, 2025 | 780.20 | 785.00 | 774.00 | 776.30 | 761.18 | -0.50% | 112,713 |
| Dec 17, 2025 | 765.80 | 787.00 | 764.00 | 780.20 | 765.00 | 1.88% | 153,287 |
| Dec 16, 2025 | 756.90 | 773.40 | 756.10 | 765.80 | 750.88 | -0.64% | 149,542 |
| Dec 15, 2025 | 772.90 | 773.40 | 760.00 | 770.70 | 755.69 | 0.53% | 89,522 |
| Dec 14, 2025 | 773.80 | 773.80 | 762.00 | 766.60 | 751.67 | -0.93% | 26,330 |
| Dec 11, 2025 | 745.50 | 774.00 | 740.00 | 773.80 | 758.73 | 3.80% | 182,665 |
| Dec 10, 2025 | 746.40 | 746.40 | 733.00 | 745.50 | 730.98 | -0.12% | 277,689 |
| Dec 9, 2025 | 744.50 | 750.00 | 738.00 | 746.40 | 731.86 | -0.05% | 190,423 |
| Dec 8, 2025 | 748.80 | 748.80 | 720.20 | 746.80 | 732.25 | 1.61% | 157,661 |
| Dec 7, 2025 | 736.00 | 759.10 | 733.20 | 735.00 | 720.68 | 1.25% | 106,536 |
| Dec 4, 2025 | 714.90 | 729.00 | 714.90 | 725.90 | 711.76 | 1.54% | 818,441 |
| Dec 3, 2025 | 715.20 | 736.60 | 710.00 | 714.90 | 700.98 | -0.04% | 244,870 |
| Dec 2, 2025 | 715.20 | 715.20 | 703.90 | 715.20 | 701.27 | - | 576,663 |
| Dec 1, 2025 | 720.00 | 725.90 | 711.00 | 715.20 | 701.27 | -1.47% | 105,592 |
| Nov 30, 2025 | 696.00 | 729.10 | 696.00 | 725.90 | 711.76 | 4.28% | 493,044 |