Y.B Urban Renewal - Residential Development Ltd (TLV:YBRD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 739.70
+5.00 (0.68%)
At close: Mar 9, 2026
TLV:YBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 734.70 | 740.00 | 735.90 | 739.70 | 739.70 | 0.68% | 1,013 |
| Mar 6, 2026 | 736.40 | 740.00 | 730.00 | 734.70 | 734.70 | -0.23% | 8,246 |
| Mar 5, 2026 | 736.40 | 736.40 | 736.40 | 736.40 | 736.40 | - | 483 |
| Mar 2, 2026 | 736.00 | 751.00 | 730.00 | 736.40 | 736.40 | 0.05% | 1,821 |
| Feb 25, 2026 | 737.20 | 727.00 | 727.00 | 736.00 | 736.00 | -0.16% | 30 |
| Feb 23, 2026 | 725.00 | 747.00 | 725.00 | 737.20 | 737.20 | 0.04% | 1,955 |
| Feb 19, 2026 | 755.60 | 750.00 | 698.50 | 736.90 | 736.90 | -2.47% | 832 |
| Feb 18, 2026 | 743.30 | 761.00 | 745.00 | 755.60 | 755.60 | 1.65% | 299 |
| Feb 17, 2026 | 743.30 | 743.30 | 743.30 | 743.30 | 743.30 | - | 254 |
| Feb 16, 2026 | 733.60 | 749.90 | 733.60 | 743.30 | 743.30 | 1.32% | 1,470 |
| Feb 13, 2026 | 769.00 | 768.60 | 721.00 | 733.60 | 733.60 | -4.60% | 1,378 |
| Feb 11, 2026 | 759.20 | 769.40 | 767.90 | 769.00 | 769.00 | 1.29% | 1,343 |
| Feb 10, 2026 | 771.10 | 774.00 | 720.10 | 759.20 | 759.20 | -1.54% | 8,350 |
| Feb 9, 2026 | 758.20 | 779.90 | 755.00 | 771.10 | 771.10 | 1.70% | 25,365 |
| Feb 6, 2026 | 734.00 | 772.00 | 751.40 | 758.20 | 758.20 | 3.30% | 868 |
| Feb 5, 2026 | 773.00 | 775.00 | 715.10 | 734.00 | 734.00 | -5.05% | 9,900 |
| Feb 4, 2026 | 737.10 | 775.00 | 700.00 | 773.00 | 773.00 | 4.87% | 7,950 |
| Feb 3, 2026 | 725.30 | 785.00 | 725.00 | 737.10 | 737.10 | 1.63% | 4,283 |
| Feb 2, 2026 | 756.70 | 792.00 | 675.10 | 725.30 | 725.30 | -4.15% | 38,552 |
| Jan 30, 2026 | 763.40 | 769.00 | 726.60 | 756.70 | 756.70 | -0.88% | 7,291 |
| Jan 29, 2026 | 747.30 | 768.00 | 718.00 | 763.40 | 763.40 | 2.15% | 12,427 |
| Jan 28, 2026 | 750.00 | 759.90 | 675.00 | 747.30 | 747.30 | 0.50% | 26,997 |
| Jan 27, 2026 | 753.20 | 767.00 | 739.00 | 743.60 | 743.60 | -1.27% | 20,847 |
| Jan 26, 2026 | 750.90 | 760.00 | 752.90 | 753.20 | 753.20 | 0.31% | 13,639 |
| Jan 22, 2026 | 755.60 | 751.00 | 750.90 | 750.90 | 750.90 | -0.62% | 5,919 |
| Jan 21, 2026 | 766.00 | 766.00 | 686.30 | 755.60 | 755.60 | -1.36% | 22,277 |
| Jan 19, 2026 | 730.00 | 779.00 | 744.50 | 766.00 | 766.00 | 4.93% | 3,178 |
| Jan 16, 2026 | 718.80 | 730.00 | 729.00 | 730.00 | 730.00 | 1.56% | 8,000 |
| Jan 15, 2026 | 716.30 | 729.00 | 664.60 | 718.80 | 718.80 | 0.35% | 5,206 |
| Jan 14, 2026 | 716.30 | 716.30 | 716.30 | 716.30 | 716.30 | - | 1 |
| Jan 13, 2026 | 716.30 | 716.30 | 716.30 | 716.30 | 716.30 | - | 108 |
| Jan 12, 2026 | 762.40 | 762.40 | 714.90 | 716.30 | 716.30 | -6.05% | 1,760 |
| Jan 9, 2026 | 753.90 | 776.00 | 745.00 | 762.40 | 762.40 | 1.13% | 4,699 |
| Jan 8, 2026 | 747.00 | 770.00 | 730.00 | 753.90 | 753.90 | 0.92% | 3,365 |
| Jan 7, 2026 | 760.40 | 764.90 | 710.00 | 747.00 | 747.00 | -1.76% | 1,385 |
| Jan 6, 2026 | 748.30 | 761.00 | 759.90 | 760.40 | 760.40 | 1.62% | 398 |
| Jan 5, 2026 | 733.20 | 795.00 | 715.70 | 748.30 | 748.30 | 2.06% | 2,090 |
| Jan 1, 2026 | 728.50 | 740.00 | 668.10 | 733.20 | 733.20 | 0.65% | 8,137 |
| Dec 31, 2025 | 755.00 | 786.00 | 667.00 | 728.50 | 728.50 | -3.03% | 10,750 |
| Dec 30, 2025 | 746.80 | 755.20 | 749.80 | 751.30 | 751.30 | 0.60% | 1,075 |
| Dec 29, 2025 | 775.00 | 775.00 | 730.00 | 746.80 | 746.80 | 2.75% | 4,541 |
| Dec 28, 2025 | 777.00 | 786.00 | 720.00 | 726.80 | 726.80 | -6.46% | 6,203 |
| Dec 25, 2025 | 767.00 | 807.60 | 748.30 | 777.00 | 777.00 | 1.30% | 5,214 |
| Dec 24, 2025 | 757.50 | 777.00 | 712.70 | 767.00 | 767.00 | 1.25% | 3,240 |
| Dec 23, 2025 | 758.30 | 760.00 | 731.00 | 757.50 | 757.50 | -0.11% | 3,286 |
| Dec 22, 2025 | 701.00 | 775.00 | 701.00 | 758.30 | 758.30 | -0.05% | 4,790 |
| Dec 21, 2025 | 760.30 | 775.00 | 750.00 | 758.70 | 758.70 | -0.21% | 1,580 |
| Dec 18, 2025 | 723.20 | 799.00 | 705.60 | 760.30 | 760.30 | 5.13% | 3,933 |
| Dec 17, 2025 | 750.00 | 750.00 | 722.90 | 723.20 | 723.20 | 1.82% | 241 |
| Dec 16, 2025 | 742.70 | 742.70 | 705.50 | 710.30 | 710.30 | -4.36% | 1,095 |
| Dec 15, 2025 | 741.70 | 750.00 | 660.00 | 742.70 | 742.70 | 0.13% | 9,651 |
| Dec 14, 2025 | 733.90 | 777.00 | 692.10 | 741.70 | 741.70 | 1.06% | 5,202 |
| Dec 10, 2025 | 727.30 | 747.00 | 724.70 | 733.90 | 733.90 | 0.91% | 1,417 |
| Dec 9, 2025 | 749.70 | 749.70 | 714.90 | 727.30 | 727.30 | -2.99% | 2,501 |
| Dec 8, 2025 | 759.70 | 738.00 | 738.00 | 749.70 | 749.70 | -1.32% | 120 |
| Dec 7, 2025 | 796.60 | 759.80 | 759.70 | 759.70 | 759.70 | -4.63% | 410 |
| Dec 3, 2025 | 783.50 | 809.00 | 783.50 | 796.60 | 796.60 | 1.67% | 1,000 |
| Dec 2, 2025 | 769.10 | 836.00 | 762.70 | 783.50 | 783.50 | 1.87% | 3,250 |
| Dec 1, 2025 | 767.10 | 770.00 | 766.00 | 769.10 | 769.10 | 0.26% | 1,802 |
| Nov 27, 2025 | 775.10 | 757.00 | 757.00 | 767.10 | 767.10 | -1.03% | 132 |
| Nov 26, 2025 | 749.50 | 899.00 | 740.00 | 775.10 | 775.10 | 3.42% | 10,290 |
| Nov 25, 2025 | 701.00 | 777.00 | 701.00 | 749.50 | 749.50 | -0.75% | 8,976 |
| Nov 24, 2025 | 757.10 | 761.40 | 724.50 | 755.20 | 755.20 | -0.25% | 4,116 |
| Nov 23, 2025 | 800.00 | 763.00 | 750.00 | 757.10 | 757.10 | -5.36% | 1,510 |
| Nov 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.01% | 1,000 |
| Nov 19, 2025 | 803.80 | 800.10 | 799.00 | 799.90 | 799.90 | -0.49% | 3,457 |
| Nov 18, 2025 | 799.90 | 839.20 | 799.90 | 803.80 | 803.80 | 0.49% | 2,857 |
| Nov 17, 2025 | 802.30 | 800.00 | 762.20 | 799.90 | 799.90 | -0.30% | 330 |
| Nov 16, 2025 | 780.80 | 840.00 | 745.00 | 802.30 | 802.30 | 2.75% | 5,572 |
| Nov 13, 2025 | 743.60 | 812.00 | 743.60 | 780.80 | 780.80 | 5.00% | 3,152 |
| Nov 12, 2025 | 735.40 | 759.00 | 729.30 | 743.60 | 743.60 | 1.12% | 1,284 |
| Nov 11, 2025 | 750.00 | 767.90 | 700.00 | 735.40 | 735.40 | -3.13% | 2,233 |
| Nov 10, 2025 | 795.10 | 800.00 | 750.00 | 759.20 | 759.20 | -4.52% | 2,046 |
| Nov 9, 2025 | 770.00 | 825.00 | 755.00 | 795.10 | 795.10 | 3.26% | 10,645 |
| Nov 6, 2025 | 696.60 | 825.00 | 668.30 | 770.00 | 770.00 | 10.54% | 7,185 |
| Nov 5, 2025 | 691.90 | 700.00 | 683.40 | 696.60 | 696.60 | 0.68% | 376 |
| Nov 4, 2025 | 699.00 | 699.00 | 669.80 | 691.90 | 691.90 | 5.28% | 2,350 |
| Nov 3, 2025 | 657.30 | 701.00 | 627.30 | 657.20 | 657.20 | -0.02% | 3,671 |
| Oct 30, 2025 | 677.50 | 661.60 | 646.00 | 657.30 | 657.30 | -2.98% | 1,650 |
| Oct 23, 2025 | 676.10 | 678.80 | 675.80 | 677.50 | 677.50 | 0.21% | 300 |
| Oct 21, 2025 | 671.80 | 687.70 | 671.20 | 676.10 | 676.10 | 0.64% | 680 |
| Oct 20, 2025 | 694.80 | 694.80 | 657.90 | 671.80 | 671.80 | -0.33% | 1,060 |
| Oct 19, 2025 | 693.50 | 695.00 | 669.90 | 674.00 | 674.00 | 2.70% | 2,544 |
| Oct 16, 2025 | 638.30 | 694.00 | 610.00 | 656.30 | 656.30 | 2.82% | 11,215 |
| Oct 15, 2025 | 610.90 | 650.00 | 600.00 | 638.30 | 638.30 | 4.49% | 15,217 |
| Oct 12, 2025 | 629.80 | 650.00 | 600.00 | 610.90 | 610.90 | -3.00% | 1,450 |
| Oct 9, 2025 | 642.50 | 650.00 | 609.80 | 629.80 | 629.80 | -1.98% | 2,221 |
| Oct 8, 2025 | 623.40 | 650.00 | 650.00 | 642.50 | 642.50 | 3.06% | 230 |
| Oct 5, 2025 | 626.50 | 650.00 | 601.10 | 623.40 | 623.40 | -0.49% | 2,724 |
| Sep 30, 2025 | 621.10 | 631.00 | 620.00 | 626.50 | 626.50 | 0.87% | 426 |
| Sep 29, 2025 | 630.00 | 630.00 | 618.00 | 621.10 | 621.10 | -0.32% | 130 |
| Sep 28, 2025 | 610.00 | 657.00 | 610.00 | 623.10 | 623.10 | 1.40% | 695 |
| Sep 25, 2025 | 614.40 | 620.00 | 614.40 | 614.50 | 614.50 | 0.02% | 4,364 |
| Sep 21, 2025 | 654.70 | 636.60 | 607.00 | 614.40 | 614.40 | -6.16% | 2,344 |
| Sep 18, 2025 | 688.00 | 688.00 | 638.70 | 654.70 | 654.70 | -4.28% | 2,137 |
| Sep 17, 2025 | 755.00 | 755.00 | 679.90 | 684.00 | 684.00 | 0.74% | 1,650 |
| Sep 16, 2025 | 695.20 | 694.90 | 662.90 | 679.00 | 679.00 | -2.33% | 459 |
| Sep 15, 2025 | 738.70 | 697.00 | 695.00 | 695.20 | 695.20 | -5.89% | 4,635 |
| Sep 11, 2025 | 738.70 | 738.70 | 738.70 | 738.70 | 738.70 | - | 135 |