Yesodot Eitanim Construction Ltd (TLV:YESD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 249.40
-0.50 (-0.20%)
At close: Mar 9, 2026
TLV:YESD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 249.90 | 255.40 | 246.90 | 249.40 | 249.40 | -0.20% | 9,744 |
| Mar 6, 2026 | 256.60 | 256.40 | 245.30 | 249.90 | 249.90 | -2.61% | 2,922 |
| Mar 5, 2026 | 263.50 | 263.40 | 252.40 | 256.60 | 256.60 | -2.62% | 2,592 |
| Mar 2, 2026 | 262.50 | 268.30 | 262.50 | 263.50 | 263.50 | 0.38% | 1,950 |
| Feb 18, 2026 | 262.00 | 262.90 | 262.50 | 262.50 | 262.50 | 0.19% | 4,353 |
| Feb 17, 2026 | 271.90 | 265.80 | 260.40 | 262.00 | 262.00 | -3.64% | 5,352 |
| Feb 16, 2026 | 271.80 | 271.90 | 271.90 | 271.90 | 271.90 | 0.04% | 1,103 |
| Feb 11, 2026 | 284.30 | 271.90 | 271.80 | 271.80 | 271.80 | -4.40% | 3,131 |
| Feb 10, 2026 | 281.70 | 284.40 | 284.40 | 284.30 | 284.30 | 0.92% | 709 |
| Feb 9, 2026 | 280.70 | 283.40 | 283.40 | 281.70 | 281.70 | 0.36% | 276 |
| Feb 5, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 0.50% | 805 |
| Feb 4, 2026 | 276.40 | 279.30 | 279.30 | 279.30 | 279.30 | 1.05% | 1,195 |
| Feb 3, 2026 | 273.70 | 282.00 | 272.70 | 276.40 | 276.40 | 0.99% | 10,326 |
| Jan 30, 2026 | 269.80 | 275.80 | 270.00 | 273.70 | 273.70 | 1.45% | 5,289 |
| Jan 29, 2026 | 260.30 | 282.80 | 254.50 | 269.80 | 269.80 | 3.65% | 68,115 |
| Jan 28, 2026 | 261.80 | 261.80 | 259.80 | 260.30 | 260.30 | -0.57% | 5,183 |
| Jan 22, 2026 | 270.20 | 271.40 | 240.20 | 261.80 | 261.80 | -3.11% | 13,654 |
| Jan 21, 2026 | 278.40 | 274.50 | 266.70 | 270.20 | 270.20 | -2.95% | 6,956 |
| Jan 19, 2026 | 289.50 | 287.90 | 277.50 | 278.40 | 278.40 | -3.83% | 2,395 |
| Jan 14, 2026 | 295.70 | 299.90 | 286.40 | 289.50 | 289.50 | -2.10% | 3,765 |
| Jan 13, 2026 | 284.90 | 300.00 | 300.00 | 295.70 | 295.70 | 3.79% | 500 |
| Jan 8, 2026 | 291.40 | 284.90 | 284.90 | 284.90 | 284.90 | -2.23% | 1,500 |
| Jan 7, 2026 | 294.10 | 297.00 | 288.00 | 291.40 | 291.40 | -0.92% | 2,690 |
| Jan 6, 2026 | 289.50 | 318.50 | 275.00 | 294.10 | 294.10 | 1.59% | 69,523 |
| Jan 5, 2026 | 276.00 | 298.00 | 274.70 | 289.50 | 289.50 | 4.89% | 9,849 |
| Jan 1, 2026 | 284.40 | 284.00 | 271.10 | 276.00 | 276.00 | -2.95% | 5,416 |
| Dec 31, 2025 | 288.00 | 291.00 | 281.00 | 284.40 | 284.40 | -1.25% | 7,428 |
| Dec 30, 2025 | 287.20 | 290.10 | 286.00 | 288.00 | 288.00 | 2.53% | 4,992 |
| Dec 29, 2025 | 272.80 | 284.00 | 272.80 | 280.90 | 280.90 | 2.97% | 3,871 |
| Dec 28, 2025 | 262.20 | 298.90 | 241.20 | 272.80 | 272.80 | 4.04% | 26,716 |
| Dec 25, 2025 | 272.60 | 271.80 | 248.10 | 262.20 | 262.20 | -3.82% | 4,170 |
| Dec 24, 2025 | 281.20 | 279.90 | 264.40 | 272.60 | 272.60 | -3.06% | 29,648 |
| Dec 23, 2025 | 293.70 | 283.10 | 270.20 | 281.20 | 281.20 | -4.26% | 11,685 |
| Dec 22, 2025 | 294.80 | 299.90 | 286.00 | 293.70 | 293.70 | -0.37% | 5,951 |
| Dec 21, 2025 | 291.80 | 299.30 | 291.90 | 294.80 | 294.80 | 1.03% | 2,531 |
| Dec 18, 2025 | 289.30 | 292.00 | 292.00 | 291.80 | 291.80 | 0.86% | 622 |
| Dec 17, 2025 | 295.90 | 289.30 | 289.30 | 289.30 | 289.30 | -2.23% | 1,500 |
| Dec 16, 2025 | 294.80 | 296.20 | 296.20 | 295.90 | 295.90 | 0.37% | 508 |
| Dec 15, 2025 | 302.50 | 302.50 | 291.70 | 294.80 | 294.80 | -2.55% | 3,825 |
| Dec 9, 2025 | 302.50 | 302.40 | 302.40 | 302.50 | 302.50 | - | 288 |
| Dec 8, 2025 | 300.40 | 302.80 | 302.70 | 302.50 | 302.50 | 0.70% | 599 |
| Dec 7, 2025 | 299.80 | 301.10 | 301.10 | 300.40 | 300.40 | 0.20% | 320 |
| Dec 3, 2025 | 292.80 | 305.80 | 299.00 | 299.80 | 299.80 | 2.39% | 2,992 |
| Dec 2, 2025 | 296.90 | 306.70 | 284.70 | 292.80 | 292.80 | -1.38% | 11,578 |
| Dec 1, 2025 | 302.90 | 304.90 | 286.20 | 296.90 | 296.90 | -1.98% | 19,703 |
| Nov 30, 2025 | 298.40 | 304.90 | 299.00 | 302.90 | 302.90 | 1.51% | 4,782 |
| Nov 27, 2025 | 302.50 | 304.80 | 289.20 | 298.40 | 298.40 | -1.36% | 5,642 |
| Nov 23, 2025 | 296.00 | 302.50 | 302.50 | 302.50 | 302.50 | 2.20% | 743 |
| Nov 20, 2025 | 304.90 | 296.10 | 295.00 | 296.00 | 296.00 | -2.92% | 22,690 |
| Nov 19, 2025 | 305.40 | 334.70 | 291.80 | 304.90 | 304.90 | -0.16% | 25,899 |
| Nov 18, 2025 | 305.40 | 305.40 | 301.60 | 305.40 | 305.40 | - | 29,671 |
| Nov 17, 2025 | 319.70 | 325.90 | 301.70 | 305.40 | 305.40 | -4.47% | 29,334 |
| Nov 16, 2025 | 318.60 | 320.00 | 316.00 | 319.70 | 319.70 | 0.35% | 3,735 |
| Nov 13, 2025 | 315.60 | 333.60 | 310.10 | 318.60 | 318.60 | 0.95% | 13,091 |
| Nov 12, 2025 | 316.90 | 322.20 | 308.30 | 315.60 | 315.60 | -0.41% | 5,827 |
| Nov 11, 2025 | 310.00 | 316.90 | 316.90 | 316.90 | 316.90 | 2.23% | 1,612 |
| Nov 10, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.56% | 52,991 |
| Nov 9, 2025 | 336.90 | 333.20 | 306.00 | 314.90 | 314.90 | -6.53% | 26,747 |
| Nov 5, 2025 | 344.60 | 337.00 | 336.90 | 336.90 | 336.90 | -2.23% | 2,533 |
| Nov 4, 2025 | 344.80 | 344.60 | 344.00 | 344.60 | 344.60 | -0.06% | 102,353 |
| Nov 3, 2025 | 340.00 | 344.80 | 344.80 | 344.80 | 344.80 | 1.41% | 588 |
| Nov 2, 2025 | 344.20 | 340.00 | 340.00 | 340.00 | 340.00 | -1.22% | 4,901 |
| Oct 30, 2025 | 338.80 | 344.90 | 344.00 | 344.20 | 344.20 | 1.59% | 3,010 |
| Oct 29, 2025 | 334.00 | 340.00 | 340.00 | 338.80 | 338.80 | 1.44% | 598 |
| Oct 28, 2025 | 337.00 | 335.00 | 327.60 | 334.00 | 334.00 | -0.89% | 8,662 |
| Oct 27, 2025 | 336.80 | 341.40 | 336.80 | 337.00 | 337.00 | 0.87% | 14,708 |
| Oct 26, 2025 | 328.90 | 336.00 | 328.90 | 334.10 | 334.10 | 3.82% | 10,942 |
| Oct 23, 2025 | 314.40 | 325.00 | 321.40 | 321.80 | 321.80 | 2.35% | 22,922 |
| Oct 22, 2025 | 311.90 | 315.00 | 313.80 | 314.40 | 314.40 | 0.80% | 17,014 |
| Oct 20, 2025 | 299.70 | 312.90 | 306.40 | 311.90 | 311.90 | 4.07% | 8,541 |
| Oct 19, 2025 | 300.00 | 306.60 | 299.40 | 299.70 | 299.70 | -0.10% | 26,184 |
| Oct 16, 2025 | 300.00 | 315.50 | 299.00 | 300.00 | 300.00 | 0.40% | 76,669 |
| Oct 15, 2025 | 299.00 | 299.00 | 298.10 | 298.80 | 298.80 | 2.12% | 8,910 |
| Oct 12, 2025 | 290.40 | 298.00 | 284.60 | 292.60 | 292.60 | 0.76% | 15,314 |
| Oct 9, 2025 | 272.70 | 298.10 | 279.00 | 290.40 | 290.40 | 6.49% | 5,946 |
| Oct 8, 2025 | 269.20 | 279.50 | 269.20 | 272.70 | 272.70 | 1.30% | 6,315 |
| Oct 5, 2025 | 266.80 | 269.80 | 265.00 | 269.20 | 269.20 | 0.90% | 771 |
| Sep 30, 2025 | 279.90 | 279.90 | 238.10 | 266.80 | 266.80 | 20.78% | 91,674 |
| Sep 21, 2025 | 218.10 | 222.70 | 220.00 | 220.90 | 220.90 | 1.28% | 700 |
| Sep 18, 2025 | 215.00 | 220.00 | 215.20 | 218.10 | 218.10 | 1.44% | 3,061 |
| Sep 17, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 24,000 |
| Sep 16, 2025 | 212.60 | 215.00 | 213.70 | 215.00 | 215.00 | 1.13% | 105,000 |
| Sep 15, 2025 | 215.00 | 215.00 | 210.20 | 212.60 | 212.60 | -1.12% | 4,388 |
| Sep 14, 2025 | 207.40 | 215.10 | 212.10 | 215.00 | 215.00 | 3.66% | 52,100 |
| Sep 11, 2025 | 198.50 | 210.00 | 202.90 | 207.40 | 207.40 | 4.48% | 3,496 |
| Sep 10, 2025 | 195.20 | 199.50 | 198.50 | 198.50 | 198.50 | 1.69% | 36,352 |