Skip to main content
Veridis Environment Ltd (TLV:VRDS)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,350.00
-11.00 (-0.25%)
Apr 28, 2026, 5:24 PM IDT

Veridis Environment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,323.004,380.004,323.004,350.004,350.00-0.25%95,810
Apr 27, 20264,380.004,400.004,318.004,361.004,361.00-0.43%83,918
Apr 24, 20264,343.004,411.004,343.004,380.004,380.000.02%79,423
Apr 23, 20264,400.004,400.004,345.004,379.004,379.00-0.48%50,068
Apr 20, 20264,272.004,464.004,218.004,400.004,400.004.31%143,226
Apr 17, 20264,118.004,237.004,093.004,218.004,218.002.43%79,831
Apr 16, 20264,200.004,200.004,060.004,118.004,118.00-1.95%86,351
Apr 15, 20264,105.004,274.004,087.004,200.004,200.00-1.13%107,948
Apr 14, 20264,319.004,319.004,211.004,248.004,248.00-1.67%118,406
Apr 13, 20264,307.004,400.004,261.004,320.004,320.000.47%112,121
Apr 10, 20264,090.004,366.004,089.004,300.004,300.005.21%208,226
Apr 9, 20264,016.004,099.003,992.004,087.004,087.002.77%466,323
Apr 6, 20263,883.003,977.003,779.003,977.003,977.002.18%37,645
Apr 3, 20263,883.003,929.003,847.003,892.003,892.000.23%43,721
Mar 31, 20263,739.003,899.003,739.003,883.003,883.003.85%276,680
Mar 30, 20263,932.003,932.003,739.003,739.003,739.00-4.30%110,819
Mar 27, 20263,967.004,038.003,871.003,907.003,907.00-2.30%56,336
Mar 26, 20264,099.004,101.003,960.003,999.003,999.00-2.44%705,419
Mar 25, 20264,126.004,161.004,014.004,099.004,099.00-0.65%127,897
Mar 24, 20264,231.004,231.004,035.004,126.004,126.00-2.48%71,647
Mar 23, 20264,180.004,320.004,060.004,231.004,231.00-0.24%135,481
Mar 20, 20263,965.004,241.003,965.004,241.004,241.006.96%166,424
Mar 19, 20263,990.004,096.003,958.003,965.003,965.00-0.63%128,671
Mar 18, 20263,990.004,054.003,958.003,990.003,990.00-257,732
Mar 17, 20263,650.004,055.003,649.003,990.003,990.009.32%454,604
Mar 16, 20263,706.003,706.003,618.003,650.003,650.00-1.51%74,772
Mar 13, 20263,708.003,711.003,633.003,706.003,706.00-0.05%49,112
Mar 12, 20263,829.003,829.003,647.003,708.003,708.00-3.16%48,722
Mar 11, 20263,930.004,035.003,798.003,829.003,829.00-2.57%53,768
Mar 10, 20263,960.003,990.003,833.003,930.003,930.000.77%48,184
Mar 9, 20263,920.003,999.003,833.003,900.003,900.00-0.51%93,003
Mar 6, 20263,850.003,956.003,824.003,920.003,920.001.82%43,467
Mar 5, 20263,739.004,018.003,737.003,850.003,850.002.97%108,384
Mar 4, 20263,640.003,801.003,526.003,739.003,739.003.54%62,824
Mar 2, 20263,365.003,632.003,365.003,611.003,611.007.31%184,137
Feb 27, 20263,400.003,456.003,326.003,365.003,365.00-1.03%52,684
Feb 26, 20263,365.003,474.003,257.003,400.003,400.001.04%2,282,075
Feb 25, 20263,478.003,478.003,261.003,365.003,365.00-49,779
Feb 24, 20263,421.003,453.003,356.003,365.003,365.00-1.64%36,489
Feb 23, 20263,419.003,451.003,342.003,421.003,421.000.06%111,253
Feb 20, 20263,474.003,479.003,412.003,419.003,419.000.38%98,582
Feb 19, 20263,390.003,416.003,335.003,406.003,406.000.47%239,635
Feb 18, 20263,380.003,392.003,339.003,390.003,390.000.30%117,471
Feb 17, 20263,352.003,399.003,239.003,380.003,380.000.84%170,243
Feb 16, 20263,410.003,410.003,350.003,352.003,352.00-0.89%97,211
Feb 13, 20263,414.003,414.003,351.003,382.003,382.00-0.47%14,348
Feb 12, 20263,434.003,447.003,390.003,398.003,398.00-1.05%31,268
Feb 11, 20263,481.003,514.003,401.003,434.003,434.00-2.03%86,833
Feb 10, 20263,397.003,505.003,365.003,505.003,505.003.18%78,748
Feb 9, 20263,419.003,419.003,340.003,397.003,397.002.20%33,794
Feb 6, 20263,333.003,333.003,270.003,324.003,324.00-0.27%38,270
Feb 5, 20263,350.003,350.003,259.003,333.003,333.00-0.51%281,519
Feb 4, 20263,445.003,456.003,254.003,350.003,350.00-2.76%83,377
Feb 3, 20263,609.003,634.003,407.003,445.003,445.00-4.54%173,890
Feb 2, 20263,575.003,634.003,505.003,609.003,609.000.95%30,314
Jan 30, 20263,610.003,655.003,547.003,575.003,575.00-0.97%25,820
Jan 29, 20263,600.003,616.003,560.003,610.003,610.000.28%33,787
Jan 28, 20263,645.003,646.003,576.003,600.003,600.00-1.23%40,742
Jan 27, 20263,640.003,701.003,592.003,645.003,645.000.14%19,792
Jan 26, 20263,597.003,642.003,556.003,640.003,640.001.20%68,209
Jan 23, 20263,490.003,613.003,472.003,597.003,597.003.57%106,362
Jan 22, 20263,423.003,473.003,345.003,473.003,473.001.76%91,085
Jan 21, 20263,414.003,436.003,336.003,413.003,413.00-0.03%121,842
Jan 20, 20263,538.003,538.003,371.003,414.003,414.00-2.76%62,455
Jan 19, 20263,700.003,700.003,511.003,511.003,511.00-5.11%59,084
Jan 16, 20263,567.003,790.003,567.003,700.003,700.004.23%339,104
Jan 15, 20263,525.003,567.003,521.003,550.003,550.000.71%438,602
Jan 14, 20263,589.003,648.003,523.003,525.003,525.00-1.78%53,588
Jan 13, 20263,581.003,634.003,523.003,589.003,589.000.22%27,466
Jan 12, 20263,567.003,679.003,522.003,581.003,581.000.39%45,283
Jan 9, 20263,581.003,596.003,537.003,567.003,567.00-0.39%33,356
Jan 8, 20263,638.003,669.003,563.003,581.003,581.00-1.02%247,227
Jan 7, 20263,710.003,753.003,598.003,618.003,618.00-1.95%94,922
Jan 6, 20263,660.003,715.003,558.003,690.003,690.000.82%139,284
Jan 5, 20263,683.003,739.003,584.003,660.003,660.001.10%61,147
Jan 1, 20263,600.003,752.003,552.003,620.003,620.000.56%31,070
Dec 31, 20253,415.003,601.003,415.003,600.003,600.002.86%164,452
Dec 30, 20253,507.003,554.003,448.003,500.003,500.00-102,675
Dec 29, 20253,458.003,523.003,352.003,500.003,500.001.21%160,713
Dec 28, 20253,442.003,458.003,356.003,458.003,458.000.46%43,199
Dec 25, 20253,495.003,508.003,252.003,442.003,442.00-1.52%126,806
Dec 24, 20253,450.003,496.003,418.003,495.003,495.001.30%72,305
Dec 23, 20253,470.003,485.003,389.003,450.003,450.00-0.58%104,026
Dec 22, 20253,471.003,518.003,421.003,470.003,470.000.41%161,646
Dec 21, 20253,436.003,462.003,415.003,456.003,456.000.58%15,629
Dec 18, 20253,444.003,494.003,380.003,436.003,436.00-0.23%57,645
Dec 17, 20253,419.003,496.003,402.003,444.003,444.000.76%96,253
Dec 16, 20253,434.003,570.003,385.003,418.003,418.000.09%81,944
Dec 15, 20253,602.003,629.003,408.003,415.003,415.00-5.19%34,678
Dec 14, 20253,545.003,623.003,497.003,602.003,602.001.98%14,009
Dec 11, 20253,511.003,582.003,404.003,532.003,532.000.60%76,716
Dec 10, 20253,580.003,632.003,463.003,511.003,511.00-1.93%23,415
Dec 9, 20253,658.003,764.003,580.003,580.003,580.00-2.00%40,254
Dec 8, 20253,685.003,819.003,640.003,653.003,653.00-2.69%47,169
Dec 7, 20253,599.003,780.003,535.003,754.003,754.004.31%42,637
Dec 4, 20253,720.003,796.003,548.003,599.003,599.00-3.25%55,857
Dec 3, 20253,692.003,764.003,625.003,720.003,720.000.76%42,280
Dec 2, 20253,603.003,774.003,567.003,692.003,692.002.47%42,208
Dec 1, 20253,615.003,616.003,533.003,603.003,603.00-0.33%43,088
Nov 30, 20253,424.003,665.003,201.003,615.003,615.005.58%52,362