Skip to main content
Lodzia Real Estate Ltd. (TLV:LODZ)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,134.00
-65.00 (-2.96%)
Dec 4, 2025, 5:24 PM IDT

Lodzia Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,199.002,135.002,134.002,134.002,134.00-2.96%820
Dec 2, 20252,156.002,203.002,202.002,199.002,199.001.99%85
Nov 26, 20252,204.002,160.002,152.002,156.002,156.00-2.18%460
Nov 25, 20252,175.002,221.002,128.002,204.002,204.001.33%851
Nov 24, 20252,146.002,193.002,192.002,175.002,175.001.35%59
Nov 23, 20252,100.002,146.002,145.002,146.002,146.002.19%240
Nov 20, 20252,196.002,126.002,003.002,100.002,100.00-4.37%2,086
Nov 19, 20252,226.002,200.002,100.002,196.002,196.00-1.35%2,256
Nov 18, 20252,384.002,401.002,111.002,226.002,226.00-6.63%1,152
Nov 17, 20252,245.002,399.002,297.002,384.002,384.006.19%3,415
Nov 16, 20252,197.002,245.002,244.002,245.002,245.002.18%230
Nov 13, 20252,200.002,199.002,091.002,197.002,197.00-0.14%334
Nov 12, 20252,198.002,200.002,199.002,200.002,200.000.09%117
Nov 11, 20252,065.002,245.002,109.002,198.002,198.006.44%2,089
Nov 10, 20252,158.002,068.002,002.002,065.002,065.00-4.31%217
Nov 9, 20252,199.002,199.002,152.002,158.002,158.00-1.86%205
Nov 6, 20252,030.002,199.002,199.002,199.002,199.008.33%300
Nov 5, 20252,009.002,030.002,029.002,030.002,030.001.05%250
Nov 3, 20251,997.002,009.002,008.002,009.002,009.000.60%260
Nov 2, 20252,090.002,089.001,905.001,997.001,997.00-4.45%4,240
Oct 30, 20252,126.002,090.002,090.002,090.002,090.00-1.69%158
Oct 29, 20252,154.002,160.002,115.002,126.002,126.00-1.30%187
Oct 28, 20252,276.002,192.002,102.002,154.002,154.00-5.36%395
Oct 23, 20252,298.002,249.002,249.002,276.002,276.00-0.96%40
Oct 21, 20252,318.002,300.002,267.002,298.002,298.00-0.86%431
Oct 19, 20252,364.002,402.002,306.002,318.002,318.00-1.95%1,251
Oct 16, 20252,417.002,365.002,364.002,364.002,364.00-2.19%210
Oct 12, 20252,401.002,451.002,451.002,417.002,417.000.67%29
Oct 9, 20252,401.002,401.002,401.002,401.002,401.00-222
Oct 8, 20252,306.002,401.002,401.002,401.002,401.004.12%669
Oct 5, 20252,203.002,306.002,300.002,306.002,306.004.68%1,122
Sep 30, 20252,156.002,203.002,202.002,203.002,203.002.18%240
Sep 29, 20252,110.002,156.002,155.002,156.002,156.002.18%174
Sep 28, 20252,065.002,110.002,110.002,110.002,110.002.18%951
Sep 21, 20252,085.002,053.002,053.002,065.002,065.00-0.96%58
Sep 18, 20252,137.002,094.002,080.002,085.002,085.00-2.43%1,221
Sep 15, 20252,124.002,199.002,078.002,137.002,137.000.61%141
Sep 3, 20252,151.002,097.002,097.002,124.002,124.00-1.26%45
Sep 2, 20252,199.002,151.002,151.002,151.002,151.00-2.18%100
Aug 27, 20252,255.002,256.002,104.002,199.002,199.00-2.48%1,034
Aug 26, 20252,220.002,480.002,200.002,255.002,255.00-8.70%4,672
Aug 25, 20251,986.002,560.002,100.002,470.002,470.0024.37%7,115
Aug 20, 20251,905.002,000.001,946.001,986.001,986.004.25%1,040
Aug 19, 20251,901.001,910.001,905.001,905.001,905.000.21%5,311
Aug 18, 20251,902.001,901.001,901.001,901.001,901.00-0.05%100
Aug 14, 20251,872.001,913.001,891.001,902.001,902.001.60%10,911
Aug 13, 20251,853.002,000.001,820.001,872.001,872.001.03%22,491
Aug 12, 20251,990.001,853.001,853.001,853.001,853.00-6.88%191
Aug 10, 20252,005.001,992.001,990.001,990.001,990.00-0.75%1,280
Aug 6, 20252,002.002,005.002,005.002,005.002,005.000.15%626
Aug 5, 20252,003.002,004.002,000.002,002.002,002.00-1.48%5,834
Aug 4, 20252,021.002,065.002,065.002,032.002,032.000.54%25
Jul 31, 20252,075.002,021.002,020.002,021.002,021.00-2.60%887
Jul 30, 20252,100.002,029.002,029.002,075.002,075.00-1.19%30
Jul 27, 20252,112.002,070.002,070.002,100.002,100.00-0.57%25
Jul 24, 20252,112.002,112.002,112.002,112.002,112.00-40
Jul 23, 20252,112.002,112.002,109.002,112.002,112.00-5,888
Jul 22, 20252,112.002,112.002,112.002,112.002,112.00-26
Jul 21, 20252,159.002,159.002,067.002,112.002,112.00-2.18%70
Jul 20, 20252,161.002,160.002,158.002,159.002,159.00-0.09%131
Jul 17, 20252,161.002,161.002,161.002,161.002,161.00-2,510
Jul 16, 20252,182.002,111.002,111.002,161.002,161.00-0.96%25
Jul 15, 20252,200.002,129.002,129.002,182.002,182.00-0.82%22
Jul 14, 20252,200.002,200.002,200.002,200.002,200.00-25
Jul 13, 20252,265.002,217.002,200.002,200.002,200.00-2.87%1,969
Jul 10, 20252,270.002,279.002,233.002,265.002,265.00-0.22%74
Jul 9, 20252,268.002,270.002,270.002,270.002,270.000.09%369
Jul 8, 20252,319.002,251.002,251.002,268.002,268.00-2.20%65
Jul 7, 20252,319.002,320.002,319.002,319.002,319.00-13,566
Jul 3, 20252,300.002,350.002,305.002,319.002,319.000.83%520
Jul 1, 20252,300.002,300.002,300.002,300.002,300.00-50
Jun 29, 20252,251.002,300.002,300.002,300.002,300.002.18%101
Jun 19, 20252,231.002,329.002,240.002,251.002,251.000.90%1,441
Jun 15, 20252,280.002,231.002,231.002,231.002,231.00-2.15%152
Jun 12, 20252,280.002,280.002,280.002,280.002,280.00-220