Sade Real Estate-Y.S Ltd (TLV:SADE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 579.00
0.00 (0.00%)
At close: Dec 4, 2025
Sade Real Estate-Y.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 64 |
| Dec 3, 2025 | 558.60 | 580.00 | 561.90 | 579.00 | 579.00 | 3.65% | 1,337 |
| Dec 2, 2025 | 549.30 | 595.00 | 500.40 | 558.60 | 558.60 | 1.69% | 3,143 |
| Dec 1, 2025 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - | 22 |
| Nov 30, 2025 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - | 41 |
| Nov 27, 2025 | 550.00 | 550.00 | 547.80 | 549.30 | 549.30 | 0.46% | 767 |
| Nov 26, 2025 | 525.20 | 549.90 | 525.20 | 546.80 | 546.80 | 4.11% | 437 |
| Nov 25, 2025 | 550.00 | 550.00 | 518.40 | 525.20 | 525.20 | -3.77% | 5,038 |
| Nov 24, 2025 | 546.10 | 546.10 | 545.70 | 545.80 | 545.80 | -0.05% | 1,926 |
| Nov 23, 2025 | 524.90 | 550.00 | 524.90 | 546.10 | 546.10 | 4.04% | 608 |
| Nov 20, 2025 | 521.00 | 529.00 | 516.00 | 524.90 | 524.90 | 9.65% | 1,198 |
| Nov 19, 2025 | 438.00 | 544.00 | 438.00 | 478.70 | 478.70 | 10.84% | 3,576 |
| Nov 18, 2025 | 425.00 | 446.00 | 415.00 | 431.90 | 431.90 | -5.43% | 9,255 |
| Nov 17, 2025 | 481.00 | 481.00 | 420.00 | 456.70 | 456.70 | -7.02% | 8,195 |
| Nov 16, 2025 | 599.00 | 600.00 | 450.00 | 491.20 | 491.20 | -7.79% | 12,501 |
| Nov 13, 2025 | 539.30 | 570.00 | 510.10 | 532.70 | 532.70 | -1.22% | 1,753 |
| Nov 12, 2025 | 565.50 | 565.50 | 530.10 | 539.30 | 539.30 | -4.63% | 2,441 |
| Nov 11, 2025 | 599.60 | 599.60 | 542.00 | 565.50 | 565.50 | -5.69% | 2,654 |
| Nov 10, 2025 | 571.30 | 600.00 | 571.30 | 599.60 | 599.60 | 4.95% | 568 |
| Nov 9, 2025 | 600.00 | 600.00 | 570.00 | 571.30 | 571.30 | -4.78% | 5,235 |
| Nov 6, 2025 | 564.80 | 600.00 | 500.00 | 600.00 | 600.00 | 6.23% | 33,888 |
| Nov 5, 2025 | 591.30 | 570.00 | 500.00 | 564.80 | 564.80 | -4.48% | 1,217 |
| Nov 4, 2025 | 592.90 | 570.00 | 570.00 | 591.30 | 591.30 | -0.27% | 29 |
| Nov 3, 2025 | 600.00 | 600.00 | 600.00 | 592.90 | 592.90 | 0.03% | 10 |
| Nov 2, 2025 | 600.00 | 600.00 | 542.10 | 592.70 | 592.70 | 20.57% | 3,621 |
| Oct 29, 2025 | 497.30 | 500.00 | 485.90 | 491.60 | 491.60 | -1.15% | 360 |
| Oct 28, 2025 | 500.00 | 500.00 | 460.90 | 497.30 | 497.30 | 0.42% | 3,426 |
| Oct 27, 2025 | 489.50 | 500.00 | 468.00 | 495.20 | 495.20 | 1.16% | 3,282 |
| Oct 26, 2025 | 481.80 | 518.00 | 464.50 | 489.50 | 489.50 | 1.60% | 5,652 |
| Oct 23, 2025 | 506.20 | 500.00 | 475.10 | 481.80 | 481.80 | -4.82% | 28,456 |
| Oct 22, 2025 | 505.40 | 519.90 | 505.00 | 506.20 | 506.20 | 0.16% | 4,746 |
| Oct 21, 2025 | 521.40 | 521.40 | 505.00 | 505.40 | 505.40 | -3.07% | 10,191 |
| Oct 20, 2025 | 523.90 | 523.90 | 512.00 | 521.40 | 521.40 | -0.48% | 151 |
| Oct 19, 2025 | 540.20 | 540.00 | 500.00 | 523.90 | 523.90 | -3.02% | 4,357 |
| Oct 16, 2025 | 544.60 | 544.00 | 520.00 | 540.20 | 540.20 | -0.81% | 1,699 |
| Oct 15, 2025 | 576.50 | 576.50 | 526.50 | 544.60 | 544.60 | -5.53% | 4,536 |
| Oct 12, 2025 | 550.10 | 598.00 | 548.00 | 576.50 | 576.50 | 4.80% | 802 |
| Oct 9, 2025 | 560.30 | 560.30 | 522.00 | 550.10 | 550.10 | -1.82% | 1,269 |
| Oct 8, 2025 | 609.00 | 580.00 | 500.00 | 560.30 | 560.30 | -8.00% | 6,149 |
| Sep 29, 2025 | 650.70 | 637.50 | 555.00 | 609.00 | 609.00 | -6.41% | 751 |
| Sep 21, 2025 | 650.70 | 650.70 | 650.70 | 650.70 | 650.70 | - | 80 |
| Sep 15, 2025 | 647.70 | 660.00 | 650.00 | 650.70 | 650.70 | 0.46% | 1,400 |
| Sep 14, 2025 | 647.70 | 647.70 | 647.70 | 647.70 | 647.70 | - | 74 |
| Sep 11, 2025 | 664.60 | 660.00 | 592.00 | 647.70 | 647.70 | -2.54% | 3,529 |
| Sep 9, 2025 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | - | 30 |
| Sep 2, 2025 | 677.00 | 677.00 | 630.00 | 664.60 | 664.60 | -1.83% | 2,700 |
| Aug 31, 2025 | 679.90 | 679.90 | 668.00 | 677.00 | 677.00 | 0.21% | 414 |
| Aug 28, 2025 | 679.90 | 679.90 | 669.90 | 675.60 | 675.60 | 7.12% | 1,493 |
| Aug 27, 2025 | 621.00 | 690.00 | 621.00 | 630.70 | 630.70 | 3.96% | 2,112 |
| Aug 26, 2025 | 617.90 | 610.00 | 600.00 | 606.70 | 606.70 | -1.81% | 899 |
| Aug 25, 2025 | 619.20 | 619.20 | 611.90 | 617.90 | 617.90 | -0.21% | 714 |
| Aug 24, 2025 | 699.00 | 680.00 | 616.00 | 619.20 | 619.20 | -11.42% | 3,491 |
| Aug 20, 2025 | 727.90 | 699.00 | 699.00 | 699.00 | 699.00 | -3.97% | 1,373 |
| Aug 19, 2025 | 729.00 | 710.00 | 710.00 | 727.90 | 727.90 | -0.15% | 14 |
| Aug 18, 2025 | 765.40 | 750.00 | 710.00 | 729.00 | 729.00 | -4.76% | 1,095 |
| Aug 17, 2025 | 784.40 | 784.40 | 755.00 | 765.40 | 765.40 | -2.42% | 1,453 |
| Aug 14, 2025 | 789.80 | 789.70 | 760.00 | 784.40 | 784.40 | -0.68% | 145 |
| Aug 13, 2025 | 795.00 | 790.00 | 750.00 | 789.80 | 789.80 | -0.65% | 1,732 |
| Aug 11, 2025 | 795.40 | 795.40 | 795.00 | 795.00 | 795.00 | -0.05% | 3,150 |
| Aug 10, 2025 | 796.60 | 796.60 | 795.00 | 795.40 | 795.40 | -0.15% | 3,253 |
| Aug 7, 2025 | 793.20 | 796.60 | 796.60 | 796.60 | 796.60 | 0.43% | 265 |
| Aug 5, 2025 | 796.60 | 796.60 | 750.00 | 793.20 | 793.20 | -0.19% | 271 |
| Aug 4, 2025 | 796.60 | 796.60 | 796.60 | 794.70 | 794.70 | 0.04% | 30 |
| Jul 31, 2025 | 796.60 | 770.00 | 770.00 | 794.40 | 794.40 | -0.28% | 27 |
| Jul 30, 2025 | 795.00 | 800.00 | 779.10 | 796.60 | 796.60 | 0.20% | 1,211 |
| Jul 29, 2025 | 726.40 | 799.00 | 730.00 | 795.00 | 795.00 | 9.44% | 9,541 |
| Jul 28, 2025 | 725.30 | 730.00 | 720.10 | 726.40 | 726.40 | 0.15% | 224 |
| Jul 27, 2025 | 723.00 | 730.00 | 723.00 | 725.30 | 725.30 | 0.32% | 3,375 |
| Jul 24, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 4.37% | 4,876 |
| Jul 23, 2025 | 689.30 | 723.00 | 675.50 | 692.70 | 692.70 | 0.49% | 2,530 |
| Jul 22, 2025 | 688.90 | 690.00 | 690.00 | 689.30 | 689.30 | 0.06% | 105 |
| Jul 21, 2025 | 671.10 | 690.00 | 670.00 | 688.90 | 688.90 | 2.65% | 2,090 |
| Jul 20, 2025 | 689.30 | 689.80 | 620.40 | 671.10 | 671.10 | -2.64% | 801 |
| Jul 17, 2025 | 689.00 | 690.00 | 690.00 | 689.30 | 689.30 | 0.04% | 85 |
| Jul 16, 2025 | 690.00 | 690.00 | 689.00 | 689.00 | 689.00 | -0.10% | 525 |
| Jul 15, 2025 | 688.70 | 690.00 | 689.50 | 689.70 | 689.70 | 0.15% | 925 |
| Jul 14, 2025 | 688.70 | 689.50 | 680.00 | 688.70 | 688.70 | - | 1,034 |
| Jul 10, 2025 | 686.10 | 689.50 | 689.50 | 688.70 | 688.70 | 0.38% | 247 |
| Jul 9, 2025 | 684.70 | 690.00 | 690.00 | 686.10 | 686.10 | 0.20% | 82 |
| Jul 8, 2025 | 684.70 | 684.70 | 684.70 | 684.70 | 684.70 | - | 28 |
| Jul 7, 2025 | 684.50 | 690.00 | 630.00 | 684.70 | 684.70 | 0.03% | 242 |
| Jul 6, 2025 | 616.70 | 739.90 | 570.00 | 684.50 | 684.50 | 10.99% | 1,058 |
| Jul 3, 2025 | 615.20 | 648.00 | 615.20 | 616.70 | 616.70 | 0.24% | 255 |
| Jul 1, 2025 | 648.00 | 648.00 | 580.00 | 615.20 | 615.20 | 0.87% | 355 |
| Jun 30, 2025 | 610.00 | 610.00 | 609.00 | 609.90 | 609.90 | -0.02% | 2,116 |
| Jun 29, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 100 |
| Jun 26, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1.24% | 3,800 |
| Jun 25, 2025 | 604.00 | 609.90 | 600.00 | 602.50 | 602.50 | -0.25% | 1,000 |
| Jun 23, 2025 | 601.70 | 610.00 | 610.00 | 604.00 | 604.00 | 0.38% | 90 |
| Jun 22, 2025 | 593.00 | 648.00 | 593.00 | 601.70 | 601.70 | 1.50% | 716 |
| Jun 17, 2025 | 566.90 | 593.00 | 592.50 | 592.80 | 592.80 | 4.57% | 376 |
| Jun 16, 2025 | 565.20 | 593.00 | 536.90 | 566.90 | 566.90 | 0.30% | 2,210 |
| Jun 15, 2025 | 566.90 | 538.00 | 538.00 | 565.20 | 565.20 | -0.30% | 20 |
| Jun 12, 2025 | 564.50 | 596.70 | 500.00 | 566.90 | 566.90 | 0.43% | 4,639 |
| Jun 11, 2025 | 559.00 | 590.00 | 535.00 | 564.50 | 564.50 | 0.98% | 2,520 |
| Jun 10, 2025 | 544.00 | 585.00 | 543.10 | 559.00 | 559.00 | -2.22% | 2,395 |
| Jun 9, 2025 | 564.20 | 615.00 | 520.00 | 571.70 | 571.70 | 1.33% | 3,497 |
| Jun 8, 2025 | 579.30 | 614.90 | 530.10 | 564.20 | 564.20 | -2.61% | 3,725 |
| Jun 5, 2025 | 580.00 | 614.00 | 570.00 | 579.30 | 579.30 | -0.87% | 4,157 |
| Jun 4, 2025 | 542.10 | 940.00 | 542.10 | 584.40 | 584.40 | 10.49% | 2,253 |