Speedvalue Ltd (TLV:SPDV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 340.00
+16.20 (5.00%)
Mar 6, 2026, 1:44 PM IDT
Speedvalue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 314.00 | 340.00 | 321.30 | 323.80 | 323.80 | 3.12% | 400 |
| Mar 4, 2026 | 298.90 | 314.00 | 314.00 | 314.00 | 314.00 | 5.05% | 1,500 |
| Mar 2, 2026 | 293.90 | 300.70 | 293.90 | 298.90 | 298.90 | 1.70% | 2,027 |
| Feb 25, 2026 | 299.90 | 292.90 | 292.90 | 293.90 | 293.90 | -2.00% | 527 |
| Feb 24, 2026 | 300.10 | 300.00 | 293.10 | 299.90 | 299.90 | -0.07% | 9,534 |
| Feb 23, 2026 | 323.60 | 324.10 | 300.00 | 300.10 | 300.10 | -7.26% | 30,450 |
| Feb 10, 2026 | 329.20 | 329.20 | 321.50 | 323.60 | 323.60 | -1.70% | 9,164 |
| Feb 9, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | - | 700 |
| Feb 2, 2026 | 328.80 | 336.00 | 328.70 | 329.20 | 329.20 | 0.12% | 3,572 |
| Jan 29, 2026 | 336.60 | 328.80 | 328.80 | 328.80 | 328.80 | -2.32% | 1,300 |
| Jan 28, 2026 | 344.50 | 338.00 | 335.00 | 336.60 | 336.60 | -2.29% | 5,450 |
| Jan 22, 2026 | 341.10 | 344.50 | 344.50 | 344.50 | 344.50 | 1.00% | 1,799 |
| Jan 15, 2026 | 349.20 | 341.10 | 341.10 | 341.10 | 341.10 | -2.32% | 1,300 |
| Jan 13, 2026 | 301.00 | 358.00 | 340.00 | 349.20 | 349.20 | 16.01% | 3,209 |
| Jan 12, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 191 |
| Jan 9, 2026 | 294.00 | 301.00 | 300.70 | 301.00 | 301.00 | 2.38% | 23,722 |
| Jan 7, 2026 | 294.60 | 295.10 | 294.00 | 294.00 | 294.00 | -0.20% | 6,922 |
| Jan 6, 2026 | 296.00 | 294.60 | 294.60 | 294.60 | 294.60 | -0.47% | 1,500 |
| Jan 5, 2026 | 294.60 | 297.50 | 297.50 | 296.00 | 296.00 | 0.48% | 337 |
| Jan 1, 2026 | 294.00 | 295.80 | 293.90 | 294.60 | 294.60 | 0.20% | 4,053 |
| Dec 30, 2025 | 299.90 | 294.40 | 292.90 | 294.00 | 294.00 | -1.97% | 5,744 |
| Dec 29, 2025 | 301.00 | 301.10 | 297.90 | 299.90 | 299.90 | -0.37% | 43,175 |
| Dec 25, 2025 | 303.00 | 301.00 | 300.90 | 301.00 | 301.00 | -0.66% | 2,036 |
| Dec 24, 2025 | 310.40 | 303.30 | 301.80 | 303.00 | 303.00 | -2.38% | 3,364 |
| Dec 23, 2025 | 313.10 | 316.20 | 310.00 | 310.40 | 310.40 | -0.86% | 15,792 |
| Dec 22, 2025 | 320.60 | 313.10 | 313.10 | 313.10 | 313.10 | -2.34% | 1,400 |
| Dec 18, 2025 | 325.90 | 323.00 | 318.30 | 320.60 | 320.60 | -1.63% | 3,210 |
| Dec 16, 2025 | 322.30 | 325.90 | 325.90 | 325.90 | 325.90 | 1.12% | 1,850 |
| Dec 15, 2025 | 319.00 | 322.50 | 322.10 | 322.30 | 322.30 | 1.03% | 5,000 |
| Dec 11, 2025 | 327.10 | 319.60 | 318.30 | 319.00 | 319.00 | -2.48% | 4,370 |
| Dec 9, 2025 | 329.20 | 321.60 | 321.60 | 327.10 | 327.10 | -0.64% | 165 |
| Dec 8, 2025 | 337.70 | 329.90 | 328.10 | 329.20 | 329.20 | -2.52% | 1,006 |
| Nov 20, 2025 | 350.00 | 341.80 | 327.50 | 337.70 | 337.70 | -3.51% | 3,000 |
| Nov 13, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 148 |
| Nov 12, 2025 | 353.50 | 350.00 | 350.00 | 350.00 | 350.00 | -0.99% | 4,000 |
| Nov 3, 2025 | 352.10 | 353.50 | 353.50 | 353.50 | 353.50 | 0.40% | 1,352 |
| Nov 2, 2025 | 340.20 | 374.20 | 347.40 | 352.10 | 352.10 | 3.50% | 4,500 |
| Oct 30, 2025 | 336.80 | 343.40 | 343.40 | 340.20 | 340.20 | 1.01% | 300 |
| Oct 26, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | - | 5,633 |
| Oct 19, 2025 | 336.70 | 344.40 | 336.60 | 336.80 | 336.80 | 0.03% | 10,372 |
| Oct 16, 2025 | 336.00 | 340.00 | 340.00 | 336.70 | 336.70 | 0.21% | 100 |
| Oct 15, 2025 | 338.10 | 336.00 | 336.00 | 336.00 | 336.00 | -0.62% | 1,300 |
| Oct 8, 2025 | 334.80 | 338.10 | 338.00 | 338.10 | 338.10 | 0.99% | 2,666 |
| Oct 5, 2025 | 342.80 | 335.10 | 334.20 | 334.80 | 334.80 | -2.33% | 6,560 |
| Sep 30, 2025 | 337.60 | 345.50 | 345.40 | 342.80 | 342.80 | 1.54% | 378 |
| Sep 29, 2025 | 340.00 | 340.00 | 333.00 | 337.60 | 337.60 | -0.71% | 12,306 |