Ludan-Tech Ltd. (TLV:LUDT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 494.60
+15.00 (3.13%)
At close: Dec 4, 2025
Ludan-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 479.60 | 504.00 | 461.10 | 494.60 | 494.60 | 3.13% | 31,639 |
| Dec 3, 2025 | 539.90 | 568.20 | 460.10 | 479.60 | 479.60 | -11.17% | 38,743 |
| Dec 2, 2025 | 543.40 | 542.90 | 517.80 | 539.90 | 539.90 | -0.64% | 23,882 |
| Dec 1, 2025 | 568.30 | 568.20 | 531.00 | 543.40 | 543.40 | -4.38% | 23,339 |
| Nov 30, 2025 | 589.10 | 584.90 | 558.70 | 568.30 | 568.30 | -3.53% | 5,191 |
| Nov 27, 2025 | 591.00 | 622.80 | 586.20 | 589.10 | 589.10 | -5.41% | 2,072 |
| Nov 26, 2025 | 637.10 | 637.10 | 611.40 | 622.80 | 622.80 | -2.24% | 10,544 |
| Nov 25, 2025 | 655.50 | 655.50 | 630.10 | 637.10 | 637.10 | -2.81% | 14,779 |
| Nov 24, 2025 | 672.80 | 660.10 | 650.00 | 655.50 | 655.50 | -2.57% | 15,432 |
| Nov 23, 2025 | 665.50 | 693.00 | 658.40 | 672.80 | 672.80 | 1.10% | 476 |
| Nov 20, 2025 | 714.90 | 714.90 | 655.10 | 665.50 | 665.50 | -3.24% | 36,677 |
| Nov 19, 2025 | 715.20 | 698.20 | 680.00 | 687.80 | 687.80 | -3.83% | 17,703 |
| Nov 18, 2025 | 715.20 | 715.20 | 715.20 | 715.20 | 715.20 | - | 63 |
| Nov 17, 2025 | 721.00 | 729.90 | 715.00 | 715.20 | 715.20 | -0.80% | 12,391 |
| Nov 16, 2025 | 742.20 | 742.20 | 720.00 | 721.00 | 721.00 | -2.86% | 3,781 |
| Nov 13, 2025 | 738.60 | 749.00 | 720.30 | 742.20 | 742.20 | 0.49% | 160 |
| Nov 12, 2025 | 751.90 | 738.70 | 730.00 | 738.60 | 738.60 | -1.77% | 5,461 |
| Nov 11, 2025 | 751.70 | 777.00 | 740.00 | 751.90 | 751.90 | 0.03% | 8,270 |
| Nov 10, 2025 | 751.70 | 751.70 | 751.70 | 751.70 | 751.70 | - | 1,135 |
| Nov 9, 2025 | 759.70 | 769.00 | 727.10 | 751.70 | 751.70 | -1.05% | 2,056 |
| Nov 6, 2025 | 722.90 | 769.00 | 722.90 | 759.70 | 759.70 | 5.09% | 14,020 |
| Nov 5, 2025 | 724.00 | 727.00 | 711.70 | 722.90 | 722.90 | -0.15% | 4,381 |
| Nov 4, 2025 | 734.10 | 734.10 | 722.00 | 724.00 | 724.00 | -1.38% | 276 |
| Nov 3, 2025 | 734.80 | 740.00 | 733.90 | 734.10 | 734.10 | -0.10% | 15,855 |
| Nov 2, 2025 | 734.80 | 735.00 | 734.20 | 734.80 | 734.80 | - | 661 |
| Oct 30, 2025 | 735.20 | 736.00 | 726.90 | 734.80 | 734.80 | -0.05% | 13,499 |
| Oct 29, 2025 | 735.00 | 744.40 | 735.00 | 735.20 | 735.20 | 0.45% | 12,531 |
| Oct 28, 2025 | 735.00 | 736.00 | 727.00 | 731.90 | 731.90 | -0.69% | 20,842 |
| Oct 27, 2025 | 737.00 | 741.00 | 735.00 | 737.00 | 737.00 | 0.50% | 14,255 |
| Oct 26, 2025 | 725.00 | 739.40 | 725.00 | 733.30 | 733.30 | -0.33% | 1,985 |
| Oct 23, 2025 | 780.40 | 760.00 | 727.00 | 735.70 | 735.70 | -5.73% | 12,200 |
| Oct 22, 2025 | 780.40 | 780.40 | 780.40 | 780.40 | 780.40 | - | 73 |
| Oct 21, 2025 | 800.00 | 800.90 | 710.00 | 780.40 | 780.40 | 0.50% | 3,771 |
| Oct 20, 2025 | 741.30 | 884.50 | 766.00 | 776.50 | 776.50 | 4.75% | 1,948 |
| Oct 19, 2025 | 742.90 | 726.20 | 726.20 | 741.30 | 741.30 | -0.22% | 28 |
| Oct 16, 2025 | 750.70 | 750.70 | 724.00 | 742.90 | 742.90 | -1.04% | 220 |
| Oct 15, 2025 | 726.50 | 776.00 | 726.50 | 750.70 | 750.70 | 3.33% | 5,911 |
| Oct 12, 2025 | 734.50 | 734.50 | 720.00 | 726.50 | 726.50 | -1.09% | 4,869 |
| Oct 9, 2025 | 706.70 | 777.00 | 720.00 | 734.50 | 734.50 | 3.93% | 6,156 |
| Oct 8, 2025 | 709.60 | 729.00 | 697.80 | 706.70 | 706.70 | -0.41% | 5,069 |
| Oct 5, 2025 | 702.90 | 721.00 | 702.00 | 709.60 | 709.60 | 3.58% | 19,248 |
| Sep 30, 2025 | 715.00 | 715.50 | 684.90 | 685.10 | 685.10 | 0.15% | 26,986 |
| Sep 29, 2025 | 716.90 | 716.90 | 670.00 | 684.10 | 684.10 | -4.58% | 66,572 |
| Sep 28, 2025 | 630.90 | 718.00 | 630.90 | 716.90 | 716.90 | 13.63% | 21,330 |
| Sep 25, 2025 | 670.60 | 650.00 | 630.80 | 630.90 | 630.90 | -5.92% | 13,761 |
| Sep 21, 2025 | 695.70 | 685.70 | 665.70 | 670.60 | 670.60 | -3.61% | 5,180 |
| Sep 18, 2025 | 709.00 | 700.00 | 690.00 | 695.70 | 695.70 | -1.88% | 3,268 |
| Sep 17, 2025 | 747.40 | 747.00 | 690.00 | 709.00 | 709.00 | -5.14% | 8,964 |
| Sep 16, 2025 | 797.70 | 799.90 | 742.00 | 747.40 | 747.40 | -6.31% | 18,466 |
| Sep 15, 2025 | 856.00 | 854.90 | 791.70 | 797.70 | 797.70 | -6.81% | 6,798 |
| Sep 14, 2025 | 868.10 | 868.10 | 855.00 | 856.00 | 856.00 | -1.39% | 1,365 |
| Sep 11, 2025 | 887.10 | 887.40 | 852.00 | 868.10 | 868.10 | -2.14% | 6,435 |
| Sep 10, 2025 | 871.00 | 895.00 | 852.30 | 887.10 | 887.10 | 1.85% | 2,593 |
| Sep 9, 2025 | 880.80 | 892.40 | 860.00 | 871.00 | 871.00 | -1.11% | 6,501 |
| Sep 8, 2025 | 877.90 | 899.90 | 875.00 | 880.80 | 880.80 | 0.33% | 889 |
| Sep 7, 2025 | 902.80 | 896.30 | 869.00 | 877.90 | 877.90 | -2.76% | 7,746 |
| Sep 4, 2025 | 915.60 | 915.60 | 900.00 | 902.80 | 902.80 | -1.40% | 902 |
| Sep 3, 2025 | 917.80 | 956.60 | 912.00 | 915.60 | 915.60 | -0.24% | 1,903 |
| Sep 2, 2025 | 997.50 | 963.10 | 913.50 | 917.80 | 917.80 | -7.99% | 6,992 |
| Sep 1, 2025 | 989.00 | 1,019.00 | 962.00 | 997.50 | 997.50 | 0.86% | 3,331 |
| Aug 31, 2025 | 1,029.00 | 1,027.00 | 963.80 | 989.00 | 989.00 | -3.89% | 5,475 |
| Aug 28, 2025 | 1,019.00 | 1,030.00 | 1,028.00 | 1,029.00 | 1,029.00 | 0.98% | 534 |
| Aug 27, 2025 | 976.10 | 1,026.00 | 976.10 | 1,019.00 | 1,019.00 | 4.40% | 693 |
| Aug 26, 2025 | 980.50 | 999.90 | 963.80 | 976.10 | 976.10 | -0.45% | 570 |
| Aug 25, 2025 | 973.90 | 1,019.00 | 900.00 | 980.50 | 980.50 | -5.36% | 39,759 |
| Aug 24, 2025 | 1,143.00 | 1,150.00 | 1,035.00 | 1,036.00 | 1,036.00 | -9.36% | 26,877 |
| Aug 21, 2025 | 1,158.00 | 1,176.00 | 1,132.00 | 1,143.00 | 1,143.00 | -1.30% | 2,207 |
| Aug 20, 2025 | 1,195.00 | 1,200.00 | 1,135.00 | 1,158.00 | 1,158.00 | -3.10% | 13,017 |
| Aug 19, 2025 | 1,274.00 | 1,270.00 | 1,165.00 | 1,195.00 | 1,195.00 | -6.20% | 12,006 |
| Aug 18, 2025 | 1,288.00 | 1,288.00 | 1,260.00 | 1,274.00 | 1,274.00 | -1.09% | 8,346 |
| Aug 17, 2025 | 1,247.00 | 1,320.00 | 1,247.00 | 1,288.00 | 1,288.00 | 3.29% | 6,331 |
| Aug 14, 2025 | 1,199.00 | 1,348.00 | 1,160.00 | 1,247.00 | 1,247.00 | 9.67% | 28,396 |