Ludan-Tech Ltd. (TLV:LUDT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 482.70
-11.40 (-2.31%)
At close: Mar 9, 2026
Ludan-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 493.40 | 509.00 | 488.40 | 494.10 | 494.10 | 0.14% | 484 |
| Mar 5, 2026 | 481.10 | 497.90 | 481.00 | 493.40 | 493.40 | 2.03% | 1,788 |
| Mar 4, 2026 | 480.60 | 491.00 | 480.00 | 483.60 | 483.60 | 0.62% | 4,332 |
| Mar 2, 2026 | 479.70 | 488.40 | 480.00 | 480.60 | 480.60 | 0.19% | 5,681 |
| Feb 27, 2026 | 480.90 | 480.90 | 475.90 | 479.70 | 479.70 | -0.25% | 1,211 |
| Feb 26, 2026 | 487.90 | 484.80 | 480.00 | 480.90 | 480.90 | -1.43% | 530 |
| Feb 25, 2026 | 491.80 | 491.80 | 480.00 | 487.90 | 487.90 | -0.79% | 1,174 |
| Feb 24, 2026 | 499.40 | 499.40 | 491.00 | 491.80 | 491.80 | -1.52% | 1,956 |
| Feb 23, 2026 | 499.40 | 499.40 | 499.40 | 499.40 | 499.40 | - | 893 |
| Feb 20, 2026 | 494.50 | 500.00 | 492.00 | 499.40 | 499.40 | 0.99% | 849 |
| Feb 19, 2026 | 497.50 | 500.00 | 491.00 | 494.50 | 494.50 | -0.60% | 4,363 |
| Feb 18, 2026 | 491.00 | 500.90 | 491.00 | 497.50 | 497.50 | 1.32% | 362 |
| Feb 17, 2026 | 483.00 | 506.90 | 483.00 | 491.00 | 491.00 | -0.83% | 4,928 |
| Feb 16, 2026 | 495.90 | 506.00 | 494.00 | 495.10 | 495.10 | -0.16% | 2,198 |
| Feb 13, 2026 | 493.40 | 506.00 | 490.50 | 495.90 | 495.90 | 0.51% | 185 |
| Feb 12, 2026 | 503.00 | 509.00 | 491.00 | 493.40 | 493.40 | -1.91% | 3,270 |
| Feb 11, 2026 | 500.90 | 516.00 | 500.90 | 503.00 | 503.00 | 0.42% | 1,268 |
| Feb 10, 2026 | 509.60 | 521.00 | 500.00 | 500.90 | 500.90 | -1.71% | 19,793 |
| Feb 9, 2026 | 522.80 | 539.90 | 503.00 | 509.60 | 509.60 | -2.52% | 1,422 |
| Feb 6, 2026 | 516.90 | 536.00 | 516.50 | 522.80 | 522.80 | 1.14% | 581 |
| Feb 5, 2026 | 510.30 | 520.00 | 504.90 | 516.90 | 516.90 | 1.29% | 9,658 |
| Feb 4, 2026 | 501.10 | 513.00 | 498.00 | 510.30 | 510.30 | 1.84% | 3,998 |
| Feb 3, 2026 | 490.00 | 503.20 | 492.00 | 501.10 | 501.10 | 2.27% | 17,941 |
| Feb 2, 2026 | 501.30 | 501.30 | 490.00 | 490.00 | 490.00 | -2.25% | 917 |
| Jan 30, 2026 | 501.10 | 502.70 | 501.10 | 501.30 | 501.30 | 0.04% | 47 |
| Jan 29, 2026 | 501.00 | 503.00 | 498.00 | 501.10 | 501.10 | -0.04% | 7,143 |
| Jan 28, 2026 | 502.70 | 502.70 | 501.00 | 501.30 | 501.30 | -0.28% | 2,764 |
| Jan 27, 2026 | 505.60 | 505.60 | 501.00 | 502.70 | 502.70 | -0.57% | 7,056 |
| Jan 26, 2026 | 499.30 | 515.00 | 499.30 | 505.60 | 505.60 | 1.26% | 2,069 |
| Jan 23, 2026 | 501.20 | 500.00 | 499.00 | 499.30 | 499.30 | -0.38% | 2,004 |
| Jan 22, 2026 | 501.00 | 523.90 | 500.20 | 501.20 | 501.20 | 0.04% | 2,563 |
| Jan 21, 2026 | 509.80 | 509.80 | 501.00 | 501.00 | 501.00 | -1.73% | 1,627 |
| Jan 20, 2026 | 530.00 | 530.00 | 509.80 | 509.80 | 509.80 | -3.81% | 811 |
| Jan 19, 2026 | 530.00 | 530.00 | 529.90 | 530.00 | 530.00 | -0.82% | 5,810 |
| Jan 16, 2026 | 569.70 | 569.70 | 530.00 | 534.40 | 534.40 | 2.43% | 4,132 |
| Jan 15, 2026 | 521.50 | 535.00 | 521.50 | 521.70 | 521.70 | 0.04% | 9,398 |
| Jan 14, 2026 | 550.00 | 550.00 | 520.00 | 521.50 | 521.50 | 1.58% | 3,805 |
| Jan 13, 2026 | 509.40 | 529.70 | 501.40 | 513.40 | 513.40 | 0.79% | 7,483 |
| Jan 12, 2026 | 498.70 | 530.00 | 497.10 | 509.40 | 509.40 | 2.15% | 9,222 |
| Jan 9, 2026 | 497.10 | 520.00 | 497.10 | 498.70 | 498.70 | 0.32% | 4,080 |
| Jan 8, 2026 | 505.40 | 506.80 | 495.00 | 497.10 | 497.10 | -1.64% | 14,294 |
| Jan 7, 2026 | 503.10 | 513.10 | 502.20 | 505.40 | 505.40 | 0.46% | 7,929 |
| Jan 6, 2026 | 480.00 | 529.80 | 480.00 | 503.10 | 503.10 | 0.18% | 17,377 |
| Jan 5, 2026 | 513.60 | 519.90 | 500.90 | 502.20 | 502.20 | -2.22% | 7,046 |
| Jan 1, 2026 | 502.60 | 518.70 | 504.00 | 513.60 | 513.60 | 2.19% | 765 |
| Dec 31, 2025 | 503.50 | 503.50 | 496.00 | 502.60 | 502.60 | -0.18% | 22,117 |
| Dec 30, 2025 | 500.00 | 513.00 | 500.00 | 503.50 | 503.50 | -1.41% | 10,019 |
| Dec 29, 2025 | 508.00 | 520.00 | 508.00 | 510.70 | 510.70 | 0.53% | 4,319 |
| Dec 28, 2025 | 503.70 | 530.00 | 500.00 | 508.00 | 508.00 | 0.85% | 9,744 |
| Dec 25, 2025 | 503.60 | 511.20 | 501.00 | 503.70 | 503.70 | 0.02% | 23,589 |
| Dec 24, 2025 | 516.00 | 521.70 | 500.90 | 503.60 | 503.60 | -2.40% | 10,029 |
| Dec 23, 2025 | 512.50 | 550.00 | 500.50 | 516.00 | 516.00 | 0.68% | 72,718 |
| Dec 22, 2025 | 507.20 | 521.80 | 507.20 | 512.50 | 512.50 | 1.04% | 9,701 |
| Dec 21, 2025 | 486.00 | 521.90 | 486.00 | 507.20 | 507.20 | 13.67% | 116,494 |
| Dec 18, 2025 | 456.00 | 468.90 | 441.00 | 446.20 | 446.20 | -2.15% | 24,108 |
| Dec 17, 2025 | 433.10 | 474.00 | 425.00 | 456.00 | 456.00 | 5.29% | 48,493 |
| Dec 16, 2025 | 446.20 | 450.00 | 432.00 | 433.10 | 433.10 | -2.94% | 16,358 |
| Dec 15, 2025 | 452.90 | 458.50 | 438.00 | 446.20 | 446.20 | -1.48% | 16,444 |
| Dec 14, 2025 | 453.40 | 453.40 | 446.00 | 452.90 | 452.90 | -0.11% | 1,691 |
| Dec 11, 2025 | 467.80 | 467.80 | 447.00 | 453.40 | 453.40 | -3.08% | 15,808 |
| Dec 10, 2025 | 486.00 | 486.00 | 465.00 | 467.80 | 467.80 | -3.74% | 5,978 |
| Dec 9, 2025 | 486.00 | 495.80 | 478.00 | 486.00 | 486.00 | - | 5,512 |
| Dec 8, 2025 | 499.00 | 495.90 | 474.00 | 486.00 | 486.00 | -2.61% | 32,057 |
| Dec 7, 2025 | 494.60 | 509.10 | 490.30 | 499.00 | 499.00 | 0.89% | 3,681 |
| 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 |