Ybox Real Estate Ltd. (TLV:YBOX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 104.00
-2.20 (-2.07%)
At close: Mar 9, 2026
Ybox Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.40 | 106.90 | 103.10 | 106.20 | 106.20 | 0.76% | 44,133 |
| Mar 5, 2026 | 103.90 | 106.00 | 103.90 | 105.40 | 105.40 | 1.44% | 31,897 |
| Mar 4, 2026 | 105.00 | 105.00 | 103.00 | 103.90 | 103.90 | 0.39% | 173,123 |
| Mar 2, 2026 | 102.20 | 104.70 | 101.80 | 103.50 | 103.50 | 1.27% | 482,510 |
| Feb 27, 2026 | 100.30 | 103.30 | 100.30 | 102.20 | 102.20 | 1.89% | 71,579 |
| Feb 26, 2026 | 98.60 | 101.00 | 98.20 | 100.30 | 100.30 | 1.72% | 457,801 |
| Feb 25, 2026 | 102.30 | 102.30 | 97.40 | 98.60 | 98.60 | -1.50% | 253,663 |
| Feb 24, 2026 | 102.30 | 102.30 | 98.50 | 100.10 | 100.10 | -2.15% | 285,239 |
| Feb 23, 2026 | 102.90 | 102.80 | 101.30 | 102.30 | 102.30 | -0.58% | 60,344 |
| Feb 20, 2026 | 102.00 | 105.20 | 101.20 | 102.90 | 102.90 | 0.88% | 46,286 |
| Feb 19, 2026 | 103.30 | 103.30 | 101.00 | 102.00 | 102.00 | -1.26% | 41,498 |
| Feb 18, 2026 | 107.20 | 108.90 | 101.00 | 103.30 | 103.30 | -3.64% | 150,768 |
| Feb 17, 2026 | 108.70 | 109.90 | 105.00 | 107.20 | 107.20 | -1.38% | 46,916 |
| Feb 16, 2026 | 102.30 | 111.00 | 102.30 | 108.70 | 108.70 | 6.26% | 213,688 |
| Feb 13, 2026 | 101.60 | 102.40 | 101.60 | 102.30 | 102.30 | 0.69% | 3,397 |
| Feb 12, 2026 | 102.50 | 102.90 | 101.00 | 101.60 | 101.60 | -0.88% | 77,720 |
| Feb 11, 2026 | 102.50 | 103.10 | 100.70 | 102.50 | 102.50 | -2.19% | 21,595 |
| Feb 10, 2026 | 105.00 | 107.80 | 104.10 | 104.80 | 104.80 | -0.19% | 133,068 |
| Feb 9, 2026 | 109.80 | 109.80 | 102.20 | 105.00 | 105.00 | 4.06% | 70,840 |
| Feb 6, 2026 | 100.00 | 101.50 | 100.00 | 100.90 | 100.90 | 1.20% | 23,948 |
| Feb 5, 2026 | 105.00 | 105.00 | 98.30 | 99.70 | 99.70 | -5.05% | 88,686 |
| Feb 4, 2026 | 106.70 | 108.50 | 101.20 | 105.00 | 105.00 | -1.59% | 185,906 |
| Feb 3, 2026 | 106.30 | 108.50 | 105.10 | 106.70 | 106.70 | 0.38% | 11,916 |
| Feb 2, 2026 | 107.80 | 108.30 | 105.00 | 106.30 | 106.30 | -1.39% | 131,065 |
| Jan 30, 2026 | 108.50 | 110.80 | 107.00 | 107.80 | 107.80 | -0.65% | 19,541 |
| Jan 29, 2026 | 109.90 | 111.00 | 104.50 | 108.50 | 108.50 | -1.27% | 139,153 |
| Jan 28, 2026 | 114.30 | 114.30 | 109.50 | 109.90 | 109.90 | -3.85% | 63,240 |
| Jan 27, 2026 | 117.60 | 118.50 | 112.00 | 114.30 | 114.30 | -2.81% | 14,973 |
| Jan 26, 2026 | 119.70 | 119.70 | 116.30 | 117.60 | 117.60 | -1.75% | 18,596 |
| Jan 23, 2026 | 121.00 | 121.90 | 118.60 | 119.70 | 119.70 | -1.07% | 6,844 |
| Jan 22, 2026 | 118.50 | 123.20 | 118.30 | 121.00 | 121.00 | 2.11% | 23,474 |
| Jan 21, 2026 | 118.70 | 118.90 | 117.00 | 118.50 | 118.50 | -0.17% | 27,651 |
| Jan 20, 2026 | 125.00 | 125.00 | 117.00 | 118.70 | 118.70 | -4.27% | 49,014 |
| Jan 19, 2026 | 124.90 | 124.90 | 123.90 | 124.00 | 124.00 | -0.72% | 6,412 |
| Jan 16, 2026 | 124.30 | 125.50 | 124.20 | 124.90 | 124.90 | 0.48% | 21,022 |
| Jan 15, 2026 | 120.70 | 124.70 | 116.00 | 124.30 | 124.30 | 2.98% | 83,808 |
| Jan 14, 2026 | 121.70 | 121.70 | 119.00 | 120.70 | 120.70 | -0.82% | 8,393 |
| Jan 13, 2026 | 121.70 | 122.90 | 121.20 | 121.70 | 121.70 | 2.10% | 28,165 |
| Jan 12, 2026 | 121.60 | 122.00 | 118.00 | 119.20 | 119.20 | -1.97% | 51,089 |
| Jan 9, 2026 | 125.80 | 129.50 | 120.30 | 121.60 | 121.60 | -3.34% | 83,525 |
| Jan 8, 2026 | 124.90 | 127.30 | 121.90 | 125.80 | 125.80 | 0.72% | 31,260 |
| Jan 7, 2026 | 127.80 | 128.80 | 122.00 | 124.90 | 124.90 | -2.27% | 84,865 |
| Jan 6, 2026 | 123.90 | 128.70 | 122.90 | 127.80 | 127.80 | 3.15% | 157,176 |
| Jan 5, 2026 | 117.00 | 125.20 | 116.50 | 123.90 | 123.90 | 5.90% | 338,538 |
| Jan 1, 2026 | 110.60 | 118.40 | 110.60 | 117.00 | 117.00 | 5.79% | 278,644 |
| Dec 31, 2025 | 113.60 | 115.20 | 108.20 | 110.60 | 110.60 | -0.54% | 48,398 |
| Dec 30, 2025 | 109.70 | 115.00 | 107.30 | 111.20 | 111.20 | 1.37% | 202,112 |
| Dec 29, 2025 | 112.20 | 114.50 | 107.90 | 109.70 | 109.70 | -2.23% | 39,055 |
| Dec 28, 2025 | 115.70 | 115.70 | 108.10 | 112.20 | 112.20 | -0.97% | 139,400 |
| Dec 25, 2025 | 118.00 | 118.60 | 112.60 | 113.30 | 113.30 | -4.47% | 115,475 |
| Dec 24, 2025 | 121.20 | 121.20 | 118.00 | 118.60 | 118.60 | -2.15% | 31,765 |
| Dec 23, 2025 | 120.70 | 125.90 | 119.30 | 121.20 | 121.20 | 0.41% | 22,761 |
| Dec 22, 2025 | 123.70 | 126.60 | 119.90 | 120.70 | 120.70 | -2.43% | 41,335 |
| Dec 21, 2025 | 124.80 | 124.80 | 121.40 | 123.70 | 123.70 | -0.32% | 272,837 |
| Dec 18, 2025 | 125.30 | 125.30 | 124.00 | 124.10 | 124.10 | -0.96% | 53,115 |
| Dec 17, 2025 | 125.20 | 127.00 | 123.90 | 125.30 | 125.30 | 0.08% | 206,878 |
| Dec 16, 2025 | 124.40 | 127.60 | 122.00 | 125.20 | 125.20 | 0.64% | 87,636 |
| Dec 15, 2025 | 125.40 | 126.30 | 123.40 | 124.40 | 124.40 | -0.80% | 14,856 |
| Dec 14, 2025 | 127.00 | 127.00 | 124.90 | 125.40 | 125.40 | -1.26% | 25,946 |
| Dec 11, 2025 | 126.00 | 129.10 | 126.00 | 127.00 | 127.00 | -0.24% | 119,869 |
| Dec 10, 2025 | 127.30 | 129.40 | 126.70 | 127.30 | 127.30 | - | 19,887 |
| Dec 9, 2025 | 126.20 | 129.50 | 126.20 | 127.30 | 127.30 | 0.87% | 32,723 |
| Dec 8, 2025 | 127.20 | 129.90 | 125.00 | 126.20 | 126.20 | -0.79% | 48,758 |
| Dec 7, 2025 | 123.40 | 128.00 | 123.40 | 127.20 | 127.20 | 3.08% | 133,264 |
| Dec 4, 2025 | 124.20 | 124.20 | 122.90 | 123.40 | 123.40 | -0.64% | 12,883 |
| Dec 3, 2025 | 123.70 | 124.80 | 121.00 | 124.20 | 124.20 | 0.40% | 25,586 |
| Dec 2, 2025 | 124.40 | 124.40 | 122.30 | 123.70 | 123.70 | -0.56% | 29,545 |
| Dec 1, 2025 | 125.00 | 124.80 | 124.40 | 124.40 | 124.40 | -0.48% | 11,299 |
| Nov 30, 2025 | 121.00 | 125.10 | 121.00 | 125.00 | 125.00 | 3.48% | 801,595 |
| Nov 27, 2025 | 116.70 | 121.00 | 114.30 | 120.80 | 120.80 | 3.51% | 411,012 |
| Nov 26, 2025 | 121.00 | 121.00 | 115.90 | 116.70 | 116.70 | -3.55% | 314,554 |
| Nov 25, 2025 | 124.20 | 124.20 | 119.00 | 121.00 | 121.00 | -2.58% | 46,499 |
| Nov 24, 2025 | 125.50 | 125.60 | 120.60 | 124.20 | 124.20 | -1.04% | 295,934 |
| Nov 23, 2025 | 127.10 | 127.10 | 124.70 | 125.50 | 125.50 | -1.26% | 39,484 |
| Nov 20, 2025 | 124.20 | 130.00 | 124.20 | 127.10 | 127.10 | 2.33% | 740,760 |
| Nov 19, 2025 | 117.00 | 127.10 | 117.00 | 124.20 | 124.20 | 6.15% | 1,786,629 |
| Nov 18, 2025 | 118.60 | 119.10 | 114.00 | 117.00 | 117.00 | 0.69% | 95,713 |
| Nov 17, 2025 | 115.60 | 118.20 | 109.10 | 116.20 | 116.20 | 2.65% | 53,678 |
| Nov 16, 2025 | 109.00 | 114.90 | 109.00 | 113.20 | 113.20 | 3.85% | 365,204 |
| Nov 13, 2025 | 107.00 | 109.00 | 105.90 | 109.00 | 109.00 | 1.96% | 379,101 |
| Nov 12, 2025 | 108.80 | 110.90 | 106.50 | 106.90 | 106.90 | -0.74% | 64,779 |
| Nov 11, 2025 | 109.00 | 110.00 | 106.00 | 107.70 | 107.70 | -1.19% | 74,672 |
| Nov 10, 2025 | 107.10 | 115.00 | 107.10 | 109.00 | 109.00 | 1.77% | 254,530 |
| Nov 9, 2025 | 102.00 | 110.00 | 102.00 | 107.10 | 107.10 | 2.49% | 418,252 |
| Nov 6, 2025 | 113.60 | 114.70 | 104.50 | 104.50 | 104.50 | -6.03% | 946,913 |
| Nov 5, 2025 | 107.80 | 113.40 | 107.20 | 111.20 | 111.20 | 3.15% | 129,564 |
| Nov 4, 2025 | 113.20 | 113.40 | 106.10 | 107.80 | 107.80 | -4.77% | 92,384 |
| Nov 3, 2025 | 114.50 | 116.90 | 111.80 | 113.20 | 113.20 | -1.22% | 134,968 |
| Nov 2, 2025 | 117.20 | 117.20 | 113.00 | 114.60 | 114.60 | -2.22% | 123,645 |
| Oct 30, 2025 | 118.60 | 121.40 | 115.70 | 117.20 | 117.20 | -1.18% | 53,099 |
| Oct 29, 2025 | 117.80 | 120.10 | 115.20 | 118.60 | 118.60 | 0.68% | 207,974 |
| Oct 28, 2025 | 118.70 | 119.10 | 117.50 | 117.80 | 117.80 | -0.76% | 54,732 |
| Oct 27, 2025 | 118.10 | 120.30 | 118.00 | 118.70 | 118.70 | 0.51% | 74,774 |
| Oct 26, 2025 | 117.70 | 120.00 | 116.40 | 118.10 | 118.10 | 0.34% | 136,371 |
| Oct 23, 2025 | 115.70 | 118.40 | 115.70 | 117.70 | 117.70 | 1.73% | 95,100 |
| Oct 22, 2025 | 118.10 | 118.10 | 113.80 | 115.70 | 115.70 | -2.03% | 23,208 |
| Oct 21, 2025 | 118.30 | 120.00 | 116.20 | 118.10 | 118.10 | -0.17% | 20,884 |
| Oct 20, 2025 | 119.00 | 121.70 | 116.20 | 118.30 | 118.30 | 1.28% | 14,616 |
| Oct 19, 2025 | 122.60 | 122.60 | 116.00 | 116.80 | 116.80 | -4.73% | 44,573 |
| Oct 16, 2025 | 121.40 | 123.40 | 120.00 | 122.60 | 122.60 | 0.99% | 183,262 |