Ybox Real Estate Ltd. (TLV:YBOX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 123.60
-0.60 (-0.48%)
Dec 4, 2025, 5:24 PM IDT
Ybox Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 122.80 | 125.80 | 120.00 | 121.40 | 121.40 | -1.14% | 313,786 |
| Oct 12, 2025 | 117.30 | 124.20 | 117.30 | 122.80 | 122.80 | 4.69% | 264,203 |
| Oct 9, 2025 | 118.00 | 121.80 | 112.00 | 117.30 | 117.30 | 2.45% | 212,881 |
| Oct 8, 2025 | 120.30 | 120.30 | 113.30 | 114.50 | 114.50 | -4.82% | 75,767 |
| Oct 5, 2025 | 119.80 | 121.10 | 116.50 | 120.30 | 120.30 | 2.56% | 361,919 |
| Sep 30, 2025 | 109.20 | 118.80 | 109.00 | 117.30 | 117.30 | 7.42% | 306,237 |
| Sep 29, 2025 | 106.00 | 113.60 | 106.50 | 109.20 | 109.20 | 3.02% | 889,064 |
| Sep 28, 2025 | 104.30 | 108.50 | 99.20 | 106.00 | 106.00 | 1.63% | 1,318,821 |
| Sep 25, 2025 | 102.00 | 104.50 | 102.00 | 104.30 | 104.30 | 0.10% | 64,884 |
| Sep 21, 2025 | 106.80 | 106.80 | 104.00 | 104.20 | 104.20 | -2.43% | 15,441 |
| Sep 18, 2025 | 106.60 | 110.00 | 105.00 | 106.80 | 106.80 | 0.19% | 119,293 |
| Sep 17, 2025 | 108.60 | 108.50 | 105.00 | 106.60 | 106.60 | -1.84% | 38,706 |
| Sep 16, 2025 | 111.00 | 111.00 | 106.50 | 108.60 | 108.60 | -2.07% | 61,217 |
| Sep 15, 2025 | 111.00 | 113.40 | 109.10 | 110.90 | 110.90 | -0.09% | 93,147 |
| Sep 14, 2025 | 114.70 | 114.70 | 110.70 | 111.00 | 111.00 | -3.23% | 77,565 |
| Sep 11, 2025 | 115.30 | 115.30 | 114.70 | 114.70 | 114.70 | -0.52% | 6,356 |
| Sep 10, 2025 | 115.30 | 117.00 | 110.00 | 115.30 | 115.30 | - | 65,815 |
| Sep 9, 2025 | 115.30 | 115.30 | 115.20 | 115.30 | 115.30 | - | 49,904 |
| Sep 8, 2025 | 114.50 | 115.50 | 112.30 | 115.30 | 115.30 | 0.70% | 105,089 |
| Sep 7, 2025 | 113.10 | 115.40 | 111.00 | 114.50 | 114.50 | 1.24% | 124,769 |
| Sep 4, 2025 | 111.80 | 114.60 | 111.40 | 113.10 | 113.10 | 1.16% | 20,107 |
| Sep 3, 2025 | 112.70 | 115.00 | 111.00 | 111.80 | 111.80 | -1.32% | 3,036 |
| Sep 2, 2025 | 111.80 | 113.60 | 111.20 | 113.30 | 113.30 | 1.34% | 32,808 |
| Sep 1, 2025 | 112.30 | 112.40 | 111.10 | 111.80 | 111.80 | -0.45% | 44,927 |
| Aug 31, 2025 | 114.90 | 114.40 | 111.10 | 112.30 | 112.30 | -2.26% | 42,792 |
| Aug 28, 2025 | 115.00 | 115.40 | 114.00 | 114.90 | 114.90 | -1.96% | 49,526 |
| Aug 27, 2025 | 117.70 | 118.30 | 115.20 | 117.20 | 117.20 | -0.42% | 29,251 |
| Aug 26, 2025 | 124.10 | 123.90 | 117.60 | 117.70 | 117.70 | -5.16% | 120,095 |
| Aug 25, 2025 | 124.50 | 124.50 | 123.20 | 124.10 | 124.10 | -0.32% | 12,794 |
| Aug 24, 2025 | 124.40 | 127.70 | 124.00 | 124.50 | 124.50 | 0.08% | 105,926 |
| Aug 21, 2025 | 124.00 | 128.00 | 124.00 | 124.40 | 124.40 | 0.32% | 18,963 |
| Aug 20, 2025 | 124.00 | 124.20 | 121.20 | 124.00 | 124.00 | - | 50,647 |
| Aug 19, 2025 | 124.80 | 126.30 | 123.00 | 124.00 | 124.00 | -0.64% | 60,074 |
| Aug 18, 2025 | 125.80 | 126.10 | 123.30 | 124.80 | 124.80 | -0.79% | 61,347 |
| Aug 17, 2025 | 125.10 | 126.00 | 124.20 | 125.80 | 125.80 | 0.56% | 40,889 |
| Aug 14, 2025 | 120.10 | 128.40 | 120.10 | 125.10 | 125.10 | 0.81% | 166,822 |
| Aug 13, 2025 | 121.00 | 125.80 | 121.00 | 124.10 | 124.10 | 2.56% | 77,664 |
| Aug 12, 2025 | 123.20 | 123.80 | 119.40 | 121.00 | 121.00 | -1.79% | 500,796 |
| Aug 11, 2025 | 123.50 | 124.60 | 120.40 | 123.20 | 123.20 | -0.24% | 15,055 |
| Aug 10, 2025 | 123.00 | 125.00 | 123.00 | 123.50 | 123.50 | 0.41% | 29,765 |
| Aug 7, 2025 | 125.10 | 127.60 | 123.00 | 123.00 | 123.00 | -1.68% | 106,931 |
| Aug 6, 2025 | 126.30 | 126.30 | 122.90 | 125.10 | 125.10 | -0.95% | 93,831 |
| Aug 5, 2025 | 131.40 | 131.40 | 126.30 | 126.30 | 126.30 | -3.88% | 292,546 |
| Aug 4, 2025 | 134.90 | 134.40 | 130.00 | 131.40 | 131.40 | -2.59% | 28,248 |
| Jul 31, 2025 | 135.60 | 135.60 | 133.00 | 134.90 | 134.90 | -0.52% | 32,931 |
| Jul 30, 2025 | 135.90 | 136.00 | 135.50 | 135.60 | 135.60 | -0.22% | 176,569 |
| Jul 29, 2025 | 135.80 | 136.30 | 135.70 | 135.90 | 135.90 | 0.07% | 46,535 |
| Jul 28, 2025 | 135.80 | 136.30 | 135.50 | 135.80 | 135.80 | - | 186,925 |
| Jul 27, 2025 | 138.70 | 138.70 | 135.60 | 135.80 | 135.80 | - | 129,528 |
| Jul 24, 2025 | 134.60 | 139.40 | 133.30 | 135.80 | 135.80 | 0.89% | 54,969 |
| Jul 23, 2025 | 133.60 | 135.90 | 133.40 | 134.60 | 134.60 | 0.75% | 72,226 |
| Jul 22, 2025 | 135.30 | 136.90 | 132.80 | 133.60 | 133.60 | -1.26% | 90,536 |
| Jul 21, 2025 | 135.50 | 136.50 | 134.50 | 135.30 | 135.30 | 0.15% | 68,731 |
| Jul 20, 2025 | 135.20 | 136.10 | 134.60 | 135.10 | 135.10 | -0.07% | 58,930 |
| Jul 17, 2025 | 132.30 | 137.00 | 132.30 | 135.20 | 135.20 | 1.27% | 262,215 |
| Jul 16, 2025 | 143.50 | 143.50 | 131.70 | 133.50 | 133.50 | -6.97% | 814,285 |
| Jul 15, 2025 | 145.70 | 147.20 | 142.60 | 143.50 | 143.50 | -1.51% | 252,419 |
| Jul 14, 2025 | 141.50 | 148.50 | 137.90 | 145.70 | 145.70 | 2.97% | 830,911 |
| Jul 13, 2025 | 144.70 | 144.70 | 141.20 | 141.50 | 141.50 | -0.84% | 89,577 |
| Jul 10, 2025 | 142.60 | 144.50 | 142.50 | 142.70 | 142.70 | 0.07% | 507,620 |
| Jul 9, 2025 | 137.80 | 143.00 | 137.80 | 142.60 | 142.60 | 3.48% | 229,932 |
| Jul 8, 2025 | 142.60 | 142.90 | 136.00 | 137.80 | 137.80 | -3.37% | 73,295 |
| Jul 7, 2025 | 141.30 | 144.70 | 139.40 | 142.60 | 142.60 | 0.92% | 43,737 |
| Jul 6, 2025 | 141.60 | 143.00 | 135.40 | 141.30 | 141.30 | -0.21% | 109,595 |