Sade Real Estate-Y.S Ltd (TLV:SADE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 579.00
0.00 (0.00%)
At close: Dec 4, 2025
Sade Real Estate-Y.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 64 |
| Dec 3, 2025 | 558.60 | 580.00 | 561.90 | 579.00 | 579.00 | 3.65% | 1,337 |
| Dec 2, 2025 | 549.30 | 595.00 | 500.40 | 558.60 | 558.60 | 1.69% | 3,143 |
| Dec 1, 2025 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - | 22 |
| Nov 30, 2025 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - | 41 |
| Nov 27, 2025 | 550.00 | 550.00 | 547.80 | 549.30 | 549.30 | 0.46% | 767 |
| Nov 26, 2025 | 525.20 | 549.90 | 525.20 | 546.80 | 546.80 | 4.11% | 437 |
| Nov 25, 2025 | 550.00 | 550.00 | 518.40 | 525.20 | 525.20 | -3.77% | 5,038 |
| Nov 24, 2025 | 546.10 | 546.10 | 545.70 | 545.80 | 545.80 | -0.05% | 1,926 |
| Nov 23, 2025 | 524.90 | 550.00 | 524.90 | 546.10 | 546.10 | 4.04% | 608 |
| Nov 20, 2025 | 521.00 | 529.00 | 516.00 | 524.90 | 524.90 | 9.65% | 1,198 |
| Nov 19, 2025 | 438.00 | 544.00 | 438.00 | 478.70 | 478.70 | 10.84% | 3,576 |
| Nov 18, 2025 | 425.00 | 446.00 | 415.00 | 431.90 | 431.90 | -5.43% | 9,255 |
| Nov 17, 2025 | 481.00 | 481.00 | 420.00 | 456.70 | 456.70 | -7.02% | 8,195 |
| Nov 16, 2025 | 599.00 | 600.00 | 450.00 | 491.20 | 491.20 | -7.79% | 12,501 |
| Nov 13, 2025 | 539.30 | 570.00 | 510.10 | 532.70 | 532.70 | -1.22% | 1,753 |
| Nov 12, 2025 | 565.50 | 565.50 | 530.10 | 539.30 | 539.30 | -4.63% | 2,441 |
| Nov 11, 2025 | 599.60 | 599.60 | 542.00 | 565.50 | 565.50 | -5.69% | 2,654 |
| Nov 10, 2025 | 571.30 | 600.00 | 571.30 | 599.60 | 599.60 | 4.95% | 568 |
| Nov 9, 2025 | 600.00 | 600.00 | 570.00 | 571.30 | 571.30 | -4.78% | 5,235 |
| Nov 6, 2025 | 564.80 | 600.00 | 500.00 | 600.00 | 600.00 | 6.23% | 33,888 |
| Nov 5, 2025 | 591.30 | 570.00 | 500.00 | 564.80 | 564.80 | -4.48% | 1,217 |
| Nov 4, 2025 | 592.90 | 570.00 | 570.00 | 591.30 | 591.30 | -0.27% | 29 |
| Nov 3, 2025 | 600.00 | 600.00 | 600.00 | 592.90 | 592.90 | 0.03% | 10 |
| Nov 2, 2025 | 600.00 | 600.00 | 542.10 | 592.70 | 592.70 | 20.57% | 3,621 |
| Oct 29, 2025 | 497.30 | 500.00 | 485.90 | 491.60 | 491.60 | -1.15% | 360 |
| Oct 28, 2025 | 500.00 | 500.00 | 460.90 | 497.30 | 497.30 | 0.42% | 3,426 |
| Oct 27, 2025 | 489.50 | 500.00 | 468.00 | 495.20 | 495.20 | 1.16% | 3,282 |
| Oct 26, 2025 | 481.80 | 518.00 | 464.50 | 489.50 | 489.50 | 1.60% | 5,652 |
| Oct 23, 2025 | 506.20 | 500.00 | 475.10 | 481.80 | 481.80 | -4.82% | 28,456 |
| Oct 22, 2025 | 505.40 | 519.90 | 505.00 | 506.20 | 506.20 | 0.16% | 4,746 |
| Oct 21, 2025 | 521.40 | 521.40 | 505.00 | 505.40 | 505.40 | -3.07% | 10,191 |
| Oct 20, 2025 | 523.90 | 523.90 | 512.00 | 521.40 | 521.40 | -0.48% | 151 |
| Oct 19, 2025 | 540.20 | 540.00 | 500.00 | 523.90 | 523.90 | -3.02% | 4,357 |
| Oct 16, 2025 | 544.60 | 544.00 | 520.00 | 540.20 | 540.20 | -0.81% | 1,699 |
| Oct 15, 2025 | 576.50 | 576.50 | 526.50 | 544.60 | 544.60 | -5.53% | 4,536 |
| Oct 12, 2025 | 550.10 | 598.00 | 548.00 | 576.50 | 576.50 | 4.80% | 802 |
| Oct 9, 2025 | 560.30 | 560.30 | 522.00 | 550.10 | 550.10 | -1.82% | 1,269 |
| Oct 8, 2025 | 609.00 | 580.00 | 500.00 | 560.30 | 560.30 | -8.00% | 6,149 |
| Sep 29, 2025 | 650.70 | 637.50 | 555.00 | 609.00 | 609.00 | -6.41% | 751 |
| Sep 21, 2025 | 650.70 | 650.70 | 650.70 | 650.70 | 650.70 | - | 80 |
| Sep 15, 2025 | 647.70 | 660.00 | 650.00 | 650.70 | 650.70 | 0.46% | 1,400 |
| Sep 14, 2025 | 647.70 | 647.70 | 647.70 | 647.70 | 647.70 | - | 74 |
| Sep 11, 2025 | 664.60 | 660.00 | 592.00 | 647.70 | 647.70 | -2.54% | 3,529 |
| Sep 9, 2025 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | - | 30 |
| Sep 2, 2025 | 677.00 | 677.00 | 630.00 | 664.60 | 664.60 | -1.83% | 2,700 |
| Aug 31, 2025 | 679.90 | 679.90 | 668.00 | 677.00 | 677.00 | 0.21% | 414 |
| Aug 28, 2025 | 679.90 | 679.90 | 669.90 | 675.60 | 675.60 | 7.12% | 1,493 |
| Aug 27, 2025 | 621.00 | 690.00 | 621.00 | 630.70 | 630.70 | 3.96% | 2,112 |
| Aug 26, 2025 | 617.90 | 610.00 | 600.00 | 606.70 | 606.70 | -1.81% | 899 |