tiprankstipranks
Trending News
More News >
Lahav L.R. Real Estate Ltd. (IL:LAHAV)
:LAHAV
Israel Market
Advertisement

Lahav (LAHAV) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
600.50
605.00
595.20
601.30
601.30
+0.13%
30,829
0.33
Oct 19, 2025
612.90
610.90
593.40
600.50
600.50
-2.02%
29,400
0.30
Oct 16, 2025
608.20
614.80
605.20
612.90
612.90
+0.77%
111,548
1.13
Oct 15, 2025
612.00
617.60
606.20
608.20
608.20
-0.62%
58,376
0.59
Oct 12, 2025
620.00
620.00
602.00
612.00
612.00
-1.29%
91,306
0.91
Oct 09, 2025
630.00
630.10
610.70
620.00
620.00
+3.21%
160,806
1.60
Oct 08, 2025
590.00
604.00
584.10
600.70
600.70
+2.97%
68,163
0.67
Oct 05, 2025
600.00
600.00
575.00
583.40
583.40
+0.99%
104,312
1.02
Sep 30, 2025
554.50
579.80
557.30
577.70
577.70
+4.18%
85,360
0.84
Sep 29, 2025
545.60
563.90
545.60
554.50
554.50
+1.63%
45,817
0.45
Sep 28, 2025
546.60
566.50
542.70
545.60
545.60
+2.81%
127,479
1.27
Sep 25, 2025
543.60
555.90
527.00
530.70
530.70
-2.37%
37,210
0.36
Sep 21, 2025
549.30
550.00
533.10
543.60
543.60
-1.04%
32,775
0.32
Sep 18, 2025
549.20
564.60
538.20
549.30
549.30
+0.02%
418,238
4.34
Sep 17, 2025
579.00
579.00
540.90
549.20
549.20
-1.72%
397,936
4.38
Sep 16, 2025
558.90
579.90
550.00
558.80
558.80
-0.02%
62,471
0.68
Sep 15, 2025
583.60
583.60
541.40
558.90
558.90
-0.39%
100,089
1.08
Sep 14, 2025
565.80
565.80
554.90
561.10
561.10
-0.83%
30,932
0.33
Sep 11, 2025
600.00
600.00
557.50
565.80
565.80
-2.88%
135,079
1.40
Sep 10, 2025
586.30
586.30
580.00
582.60
582.60
-0.63%
45,792
0.47
Sep 09, 2025
591.50
592.30
583.90
586.30
586.30
-0.88%
38,089
0.39
Sep 08, 2025
597.10
597.10
590.00
591.50
591.50
-0.94%
23,701
0.24
Sep 07, 2025
597.30
599.90
591.00
597.10
597.10
-0.03%
26,526
0.26
Sep 04, 2025
599.90
599.90
589.90
597.30
597.30
+1.41%
33,140
0.33
Sep 03, 2025
594.90
594.90
585.00
589.00
589.00
-0.99%
25,687
0.25
Sep 02, 2025
597.00
599.40
591.00
594.90
594.90
-1.06%
26,079
0.26
Sep 01, 2025
588.90
602.00
588.90
601.30
601.30
+2.11%
125,121
1.23
Aug 31, 2025
586.40
593.90
580.00
588.90
588.90
+0.43%
18,483
0.18
Aug 28, 2025
593.80
593.80
571.00
586.40
586.40
-1.25%
106,287
1.05
Aug 27, 2025
596.00
602.00
583.20
593.80
593.80
-0.54%
54,916
0.45
Aug 26, 2025
600.10
600.00
586.60
597.00
597.00
-0.52%
66,292
0.54
Aug 25, 2025
603.80
602.00
599.90
600.10
600.10
-0.61%
14,771
0.12
Aug 24, 2025
607.80
607.80
602.00
603.80
603.80
-0.66%
30,791
0.25
Aug 21, 2025
609.70
609.70
607.00
607.80
607.80
-0.31%
42,712
0.34
Aug 20, 2025
613.50
611.10
607.10
609.70
609.70
-0.62%
24,261
0.19
Aug 19, 2025
614.10
614.10
609.10
613.50
613.50
-0.10%
75,394
0.60
Aug 18, 2025
623.50
623.50
610.00
614.10
614.10
-1.41%
32,507
0.26
Aug 17, 2025
613.20
623.50
613.00
622.90
622.90
+1.58%
43,849
0.35
Aug 14, 2025
595.90
622.00
597.70
613.20
613.20
+2.90%
101,953
0.82
Aug 13, 2025
582.70
605.70
582.70
595.90
595.90
+2.27%
39,332
0.32
Aug 12, 2025
615.00
615.00
579.00
582.70
582.70
-1.22%
31,308
0.25
Aug 11, 2025
595.60
605.00
584.70
589.90
589.90
-0.96%
57,275
0.46
Aug 10, 2025
586.70
614.90
586.70
595.60
595.60
+1.52%
28,122
0.22
Aug 07, 2025
596.00
603.80
586.70
586.70
586.70
-1.56%
165,978
1.34
Aug 06, 2025
605.00
605.00
569.40
596.00
596.00
-0.85%
102,391
0.82
Aug 05, 2025
619.10
623.50
571.10
601.10
601.10
-2.50%
160,198
1.28
Aug 04, 2025
622.00
622.00
607.20
616.50
616.50
-1.12%
42,583
0.34
Jul 31, 2025
625.30
628.00
606.00
623.50
623.50
-0.29%
195,729
1.59
Jul 30, 2025
633.80
641.90
610.80
625.30
625.30
-1.23%
121,986
1.00
Jul 29, 2025
625.00
636.00
625.00
633.10
633.10
+1.15%
45,620
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis