Yaaz Entrepreneurship and Urban Renewal Ltd (TLV:YAAZ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 951.60
+17.70 (1.90%)
At close: Mar 6, 2026
TLV:YAAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 933.90 | 966.30 | 950.00 | 951.60 | 951.60 | 1.90% | 1,264 |
| Mar 5, 2026 | 928.80 | 940.10 | 940.10 | 933.90 | 933.90 | 0.55% | 99 |
| Mar 2, 2026 | 911.10 | 946.00 | 928.00 | 928.80 | 928.80 | 1.94% | 4,435 |
| Feb 27, 2026 | 904.00 | 914.90 | 904.00 | 911.10 | 911.10 | 0.79% | 3,345 |
| Feb 26, 2026 | 903.90 | 919.90 | 903.90 | 904.00 | 904.00 | 0.01% | 783,480 |
| Feb 25, 2026 | 921.90 | 903.90 | 903.90 | 903.90 | 903.90 | -1.95% | 487 |
| Feb 24, 2026 | 928.00 | 928.00 | 928.00 | 921.90 | 921.90 | 0.01% | 2 |
| Feb 19, 2026 | 930.00 | 930.00 | 930.00 | 921.80 | 921.80 | 0.02% | 5 |
| Feb 18, 2026 | 930.00 | 930.00 | 930.00 | 921.60 | 921.60 | 0.04% | 10 |
| Feb 17, 2026 | 930.00 | 930.00 | 930.00 | 921.20 | 921.20 | 0.02% | 6 |
| Feb 16, 2026 | 903.40 | 921.00 | 921.00 | 921.00 | 921.00 | 1.95% | 2,118 |
| Feb 13, 2026 | 900.80 | 916.00 | 900.80 | 903.40 | 903.40 | 0.53% | 70 |
| Feb 12, 2026 | 895.40 | 907.00 | 907.00 | 898.60 | 898.60 | 0.36% | 60 |
| Feb 11, 2026 | 870.00 | 930.00 | 882.50 | 895.40 | 895.40 | 2.92% | 3,362 |
| Feb 10, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.73% | 2,685 |
| Feb 9, 2026 | 870.00 | 870.00 | 870.00 | 863.70 | 863.70 | 0.01% | 5 |
| Feb 6, 2026 | 891.30 | 891.30 | 839.30 | 863.60 | 863.60 | -1.22% | 3,976 |
| Feb 5, 2026 | 889.90 | 889.90 | 889.90 | 874.30 | 874.30 | 0.01% | 2 |
| Feb 4, 2026 | 877.10 | 877.10 | 864.60 | 874.20 | 874.20 | 1.62% | 3,171 |
| Feb 3, 2026 | 872.10 | 872.10 | 838.70 | 860.30 | 860.30 | 0.57% | 16,291 |
| Feb 2, 2026 | 898.40 | 884.00 | 835.00 | 855.40 | 855.40 | -4.79% | 26,579 |
| Jan 30, 2026 | 906.40 | 929.90 | 880.30 | 898.40 | 898.40 | -0.88% | 4,581 |
| Jan 29, 2026 | 924.50 | 906.40 | 906.40 | 906.40 | 906.40 | -1.96% | 665 |
| Jan 28, 2026 | 929.00 | 929.00 | 929.00 | 924.50 | 924.50 | 0.01% | 5 |
| Jan 27, 2026 | 928.90 | 928.90 | 928.90 | 924.40 | 924.40 | 0.01% | 5 |
| Jan 22, 2026 | 933.30 | 933.30 | 933.30 | 924.30 | 924.30 | 0.02% | 5 |
| Jan 21, 2026 | 924.10 | 924.10 | 924.10 | 924.10 | 924.10 | - | 4 |
| Jan 20, 2026 | 942.50 | 924.10 | 924.10 | 924.10 | 924.10 | -1.95% | 660 |
| Jan 19, 2026 | 960.20 | 960.20 | 941.70 | 942.50 | 942.50 | 0.07% | 73 |
| Jan 16, 2026 | 941.40 | 976.50 | 941.30 | 941.80 | 941.80 | 0.14% | 713 |
| Jan 15, 2026 | 940.20 | 978.90 | 906.00 | 940.50 | 940.50 | 1.98% | 1,625 |
| Jan 14, 2026 | 932.10 | 979.90 | 915.00 | 922.20 | 922.20 | 0.88% | 1,096 |
| Jan 13, 2026 | 980.00 | 980.00 | 910.00 | 914.20 | 914.20 | -5.57% | 7,292 |
| Jan 12, 2026 | 979.90 | 979.90 | 979.90 | 968.10 | 968.10 | 0.08% | 14 |
| Jan 9, 2026 | 956.90 | 979.50 | 956.80 | 967.30 | 967.30 | 3.07% | 323 |
| Jan 8, 2026 | 972.10 | 971.00 | 884.00 | 938.50 | 938.50 | -3.46% | 11,636 |
| Jan 7, 2026 | 969.00 | 980.00 | 901.30 | 972.10 | 972.10 | 0.32% | 2,158 |
| Jan 6, 2026 | 955.70 | 974.40 | 955.00 | 969.00 | 969.00 | 1.39% | 220 |
| Jan 5, 2026 | 901.20 | 980.00 | 901.20 | 955.70 | 955.70 | 6.05% | 99,962 |
| Jan 1, 2026 | 901.20 | 901.20 | 901.20 | 901.20 | 901.20 | - | 1,941 |
| Dec 31, 2025 | 873.00 | 907.50 | 890.10 | 901.20 | 901.20 | 3.23% | 1,371 |
| Dec 30, 2025 | 862.30 | 873.00 | 873.00 | 873.00 | 873.00 | 1.24% | 5,334 |
| Dec 29, 2025 | 856.10 | 872.80 | 838.00 | 862.30 | 862.30 | 0.72% | 42,451 |
| Dec 28, 2025 | 885.70 | 902.80 | 856.10 | 856.10 | 856.10 | -3.34% | 24,650 |
| Dec 25, 2025 | 888.70 | 897.60 | 874.00 | 885.70 | 885.70 | -0.34% | 2,838 |
| Dec 23, 2025 | 882.40 | 900.00 | 882.40 | 888.70 | 888.70 | -1.26% | 2,681 |
| Dec 22, 2025 | 888.00 | 922.00 | 888.00 | 900.00 | 900.00 | 0.33% | 5,450 |
| Dec 21, 2025 | 900.20 | 904.70 | 873.00 | 897.00 | 897.00 | -0.36% | 1,974 |
| Dec 18, 2025 | 948.90 | 948.90 | 884.20 | 900.20 | 900.20 | -6.98% | 74,991 |
| Dec 17, 2025 | 929.70 | 993.80 | 880.00 | 967.80 | 967.80 | 4.10% | 3,701 |
| Dec 16, 2025 | 905.60 | 938.00 | 906.00 | 929.70 | 929.70 | 2.66% | 944 |
| Dec 15, 2025 | 891.70 | 936.40 | 891.70 | 905.60 | 905.60 | -0.43% | 3,580 |
| Dec 14, 2025 | 921.50 | 925.00 | 838.60 | 909.50 | 909.50 | -1.30% | 2,215 |
| Dec 11, 2025 | 905.00 | 945.00 | 845.00 | 921.50 | 921.50 | 0.56% | 5,434 |
| Dec 10, 2025 | 905.70 | 931.50 | 840.00 | 916.40 | 916.40 | 1.18% | 728 |
| Dec 9, 2025 | 912.60 | 912.70 | 865.00 | 905.70 | 905.70 | -0.77% | 6,054 |
| Dec 8, 2025 | 933.90 | 919.30 | 870.00 | 912.70 | 912.70 | -2.27% | 1,368 |
| Dec 7, 2025 | 948.00 | 948.00 | 884.90 | 933.90 | 933.90 | -1.49% | 1,952 |
| Dec 3, 2025 | 939.00 | 965.80 | 900.00 | 948.00 | 948.00 | -1.01% | 3,749 |
| Dec 2, 2025 | 954.00 | 972.60 | 890.00 | 957.70 | 957.70 | 0.39% | 463 |
| Dec 1, 2025 | 945.00 | 957.00 | 957.00 | 954.00 | 954.00 | 0.95% | 158 |
| Nov 30, 2025 | 926.70 | 945.00 | 926.70 | 945.00 | 945.00 | -0.02% | 5,052 |
| Nov 27, 2025 | 919.50 | 946.80 | 879.00 | 945.20 | 945.20 | 2.79% | 12,413 |
| Nov 26, 2025 | 932.90 | 932.90 | 860.00 | 919.50 | 919.50 | -3.36% | 12,534 |
| Nov 25, 2025 | 1,000.00 | 984.40 | 900.10 | 951.50 | 951.50 | -4.85% | 32,051 |
| Nov 24, 2025 | 1,013.00 | 1,050.00 | 916.80 | 1,000.00 | 1,000.00 | -1.28% | 61,173 |
| Nov 20, 2025 | 996.30 | 1,029.00 | 1,009.00 | 1,013.00 | 1,013.00 | 1.68% | 1,280 |
| Nov 19, 2025 | 991.30 | 996.30 | 996.30 | 996.30 | 996.30 | 0.50% | 1,023 |
| Nov 18, 2025 | 987.40 | 1,006.00 | 985.30 | 991.30 | 991.30 | 0.39% | 892 |
| Nov 17, 2025 | 974.80 | 1,067.00 | 877.30 | 987.40 | 987.40 | 1.29% | 3,792 |
| Nov 16, 2025 | 950.70 | 995.00 | 932.00 | 974.80 | 974.80 | 4.54% | 12,125 |
| Nov 13, 2025 | 899.30 | 935.10 | 890.10 | 932.50 | 932.50 | 5.26% | 8,641 |
| Nov 12, 2025 | 873.30 | 960.50 | 869.80 | 885.90 | 885.90 | 1.44% | 2,858 |
| Nov 11, 2025 | 875.60 | 875.60 | 871.20 | 873.30 | 873.30 | 0.24% | 89 |
| Nov 10, 2025 | 872.30 | 872.10 | 860.60 | 871.20 | 871.20 | -0.13% | 165 |
| Nov 9, 2025 | 881.00 | 881.10 | 850.00 | 872.30 | 872.30 | -0.01% | 20,608 |
| Nov 6, 2025 | 860.50 | 904.80 | 817.10 | 872.40 | 872.40 | 1.38% | 21,592 |
| Nov 5, 2025 | 949.50 | 949.50 | 816.10 | 860.50 | 860.50 | -8.47% | 35,258 |
| Nov 4, 2025 | 986.70 | 1,050.00 | 923.00 | 940.10 | 940.10 | -4.72% | 14,855 |
| Nov 3, 2025 | 1,077.00 | 1,056.00 | 866.00 | 986.70 | 986.70 | -8.38% | 57,472 |
| Nov 2, 2025 | 1,098.00 | 1,080.00 | 1,059.00 | 1,077.00 | 1,077.00 | -1.91% | 1,616 |
| Oct 30, 2025 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - | 5,000 |
| Oct 29, 2025 | 1,078.00 | 1,179.00 | 1,037.00 | 1,098.00 | 1,098.00 | 1.86% | 2,130 |
| Oct 26, 2025 | 1,102.00 | 1,090.00 | 1,070.00 | 1,078.00 | 1,078.00 | -2.18% | 3,183 |
| Oct 23, 2025 | 1,103.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.09% | 1,408 |
| Oct 21, 2025 | 1,105.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.18% | 302 |
| Oct 20, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.00 | 1,105.00 | - | 5 |
| Oct 19, 2025 | 1,126.00 | 1,126.00 | 1,104.00 | 1,105.00 | 1,105.00 | -0.09% | 253 |
| Oct 16, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | - | 1,047 |
| Oct 15, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | - | 15 |
| Oct 12, 2025 | 1,104.00 | 1,116.00 | 1,104.00 | 1,106.00 | 1,106.00 | 1.00% | 245 |
| Oct 9, 2025 | 1,139.00 | 1,139.00 | 1,079.00 | 1,095.00 | 1,095.00 | -0.36% | 15,853 |
| Oct 8, 2025 | 1,105.00 | 1,110.00 | 1,090.00 | 1,099.00 | 1,099.00 | -0.54% | 117,077 |
| Oct 5, 2025 | 1,105.00 | 1,180.00 | 1,104.00 | 1,105.00 | 1,105.00 | - | 48,083 |
| Sep 30, 2025 | 1,111.00 | 1,111.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.54% | 30,624 |
| Sep 29, 2025 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | - | 2 |
| Sep 28, 2025 | 1,118.00 | 1,120.00 | 1,021.00 | 1,111.00 | 1,111.00 | -0.63% | 64,995 |
| Sep 25, 2025 | 1,127.00 | 1,127.00 | 1,127.00 | 1,118.00 | 1,118.00 | - | 5 |
| Sep 17, 2025 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - | 1 |
| Sep 15, 2025 | 1,147.00 | 1,146.00 | 1,112.00 | 1,118.00 | 1,118.00 | -2.53% | 238 |