Kardan Israel Ltd (TLV:KRDI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 441.90
-10.20 (-2.26%)
At close: Dec 4, 2025
Kardan Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 452.10 | 450.20 | 433.00 | 441.90 | 441.90 | -2.26% | 4,366 |
| Dec 3, 2025 | 444.50 | 453.50 | 442.20 | 452.10 | 452.10 | 1.71% | 29,071 |
| Dec 2, 2025 | 446.60 | 456.50 | 435.60 | 444.50 | 444.50 | -0.49% | 11,436 |
| Dec 1, 2025 | 438.50 | 450.00 | 438.30 | 446.70 | 446.70 | 1.87% | 28,166 |
| Nov 30, 2025 | 445.30 | 445.40 | 433.00 | 438.50 | 438.50 | -1.53% | 27,065 |
| Nov 27, 2025 | 448.60 | 448.60 | 430.40 | 445.30 | 445.30 | -0.74% | 13,471 |
| Nov 26, 2025 | 450.70 | 457.80 | 445.00 | 448.60 | 448.60 | -0.47% | 4,414 |
| Nov 25, 2025 | 440.60 | 458.90 | 440.60 | 450.70 | 450.70 | 2.29% | 5,493 |
| Nov 24, 2025 | 430.80 | 459.90 | 430.80 | 440.60 | 440.60 | 2.27% | 70,097 |
| Nov 23, 2025 | 441.20 | 441.20 | 425.90 | 430.80 | 430.80 | -2.36% | 9,799 |
| Nov 20, 2025 | 442.40 | 445.00 | 440.00 | 441.20 | 441.20 | -0.27% | 13,376 |
| Nov 19, 2025 | 440.50 | 450.00 | 438.60 | 442.40 | 442.40 | 0.50% | 4,558 |
| Nov 18, 2025 | 451.40 | 451.40 | 433.40 | 440.20 | 440.20 | -2.48% | 9,049 |
| Nov 17, 2025 | 453.30 | 459.00 | 445.10 | 451.40 | 451.40 | -0.42% | 14,033 |
| Nov 16, 2025 | 443.20 | 457.80 | 443.20 | 453.30 | 453.30 | 2.28% | 2,898 |
| Nov 13, 2025 | 461.50 | 461.50 | 440.00 | 443.20 | 443.20 | 0.82% | 9,249 |
| Nov 12, 2025 | 444.60 | 444.60 | 437.00 | 439.60 | 439.60 | -1.12% | 14,541 |
| Nov 11, 2025 | 444.40 | 456.10 | 439.30 | 444.60 | 444.60 | 0.05% | 57,587 |
| Nov 10, 2025 | 429.00 | 449.90 | 436.80 | 444.40 | 444.40 | 3.59% | 104,623 |
| Nov 9, 2025 | 444.20 | 449.90 | 412.30 | 429.00 | 429.00 | -3.42% | 15,346 |
| Nov 6, 2025 | 446.80 | 449.70 | 439.20 | 444.20 | 444.20 | -0.58% | 103,534 |
| Nov 5, 2025 | 448.20 | 450.30 | 445.00 | 446.80 | 446.80 | -0.29% | 3,423 |
| Nov 4, 2025 | 465.10 | 465.10 | 442.30 | 448.10 | 448.10 | 0.63% | 14,445 |
| Nov 3, 2025 | 456.10 | 463.50 | 440.00 | 445.30 | 445.30 | -2.37% | 14,646 |
| Nov 2, 2025 | 458.00 | 459.00 | 454.60 | 456.10 | 456.10 | -0.55% | 3,174 |
| Oct 30, 2025 | 445.00 | 459.00 | 445.00 | 458.60 | 458.60 | 0.46% | 5,500 |
| Oct 29, 2025 | 452.70 | 462.00 | 450.00 | 456.50 | 456.50 | 0.84% | 17,897 |
| Oct 28, 2025 | 453.40 | 457.30 | 440.10 | 452.70 | 452.70 | -0.15% | 8,379 |
| Oct 27, 2025 | 465.00 | 465.00 | 447.60 | 453.40 | 453.40 | -0.72% | 34,981 |
| Oct 26, 2025 | 452.40 | 466.00 | 443.20 | 456.70 | 456.70 | 1.47% | 29,974 |
| Oct 23, 2025 | 452.40 | 453.70 | 449.90 | 450.10 | 450.10 | -0.51% | 44,309 |
| Oct 22, 2025 | 451.40 | 455.00 | 440.10 | 452.40 | 452.40 | 0.22% | 10,270 |
| Oct 21, 2025 | 455.70 | 458.90 | 442.10 | 451.40 | 451.40 | -0.94% | 20,172 |
| Oct 20, 2025 | 445.00 | 461.00 | 450.00 | 455.70 | 455.70 | 2.40% | 28,344 |
| Oct 19, 2025 | 461.70 | 461.70 | 439.60 | 445.00 | 445.00 | -3.62% | 19,681 |
| Oct 16, 2025 | 458.80 | 465.00 | 448.90 | 461.70 | 461.70 | 0.63% | 32,939 |
| Oct 15, 2025 | 453.50 | 462.70 | 453.50 | 458.80 | 458.80 | 1.17% | 165,431 |
| Oct 12, 2025 | 456.40 | 456.40 | 447.30 | 453.50 | 453.50 | -0.64% | 108,080 |
| Oct 9, 2025 | 441.60 | 468.20 | 441.60 | 456.40 | 456.40 | 3.35% | 42,295 |
| Oct 8, 2025 | 441.10 | 443.20 | 439.90 | 441.60 | 441.60 | 0.11% | 5,538 |
| Oct 5, 2025 | 436.00 | 450.00 | 436.00 | 441.10 | 441.10 | 1.17% | 24,534 |
| Sep 30, 2025 | 429.20 | 450.00 | 425.90 | 436.00 | 436.00 | 1.58% | 83,824 |
| Sep 29, 2025 | 419.20 | 441.80 | 414.10 | 429.20 | 429.20 | 2.39% | 36,539 |
| Sep 28, 2025 | 410.10 | 424.00 | 409.90 | 419.20 | 419.20 | 2.22% | 22,027 |
| Sep 25, 2025 | 403.60 | 413.00 | 403.60 | 410.10 | 410.10 | 1.61% | 36,738 |
| Sep 21, 2025 | 410.70 | 410.70 | 394.00 | 403.60 | 403.60 | -1.73% | 1,976 |
| Sep 18, 2025 | 412.00 | 417.80 | 406.20 | 410.70 | 410.70 | -0.32% | 3,703 |
| Sep 17, 2025 | 417.30 | 417.30 | 400.30 | 412.00 | 412.00 | -1.27% | 16,109 |
| Sep 16, 2025 | 421.90 | 421.90 | 401.90 | 417.30 | 417.30 | -1.09% | 29,624 |
| Sep 15, 2025 | 423.00 | 428.40 | 407.00 | 421.90 | 421.90 | -0.05% | 6,933 |