Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 47,630
-170 (-0.36%)
Feb 5, 2026, 5:27 PM IDT
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 47,330.00 | 47,820.00 | 46,490.00 | 47,630.00 | 47,630.00 | -0.36% | 69,805 |
| Feb 4, 2026 | 47,630.00 | 47,930.00 | 47,450.00 | 47,800.00 | 47,800.00 | 0.36% | 138,990 |
| Feb 3, 2026 | 47,250.00 | 47,960.00 | 47,230.00 | 47,630.00 | 47,630.00 | 0.80% | 27,605 |
| Feb 2, 2026 | 47,310.00 | 47,990.00 | 45,830.00 | 47,250.00 | 47,250.00 | -0.13% | 8,193 |
| Jan 30, 2026 | 47,300.00 | 47,630.00 | 47,290.00 | 47,310.00 | 47,310.00 | 0.02% | 9,273 |
| Jan 29, 2026 | 47,920.00 | 47,920.00 | 47,160.00 | 47,300.00 | 47,300.00 | -0.86% | 8,313 |
| Jan 28, 2026 | 48,180.00 | 48,170.00 | 46,800.00 | 47,710.00 | 47,710.00 | -0.98% | 11,266 |
| Jan 27, 2026 | 48,360.00 | 48,830.00 | 47,260.00 | 48,180.00 | 48,180.00 | -0.37% | 6,894 |
| Jan 26, 2026 | 46,860.00 | 48,670.00 | 46,260.00 | 48,360.00 | 48,360.00 | 3.20% | 7,361 |
| Jan 23, 2026 | 46,000.00 | 46,990.00 | 45,340.00 | 46,860.00 | 46,860.00 | 2.14% | 5,803 |
| Jan 22, 2026 | 44,500.00 | 45,880.00 | 44,500.00 | 45,880.00 | 45,880.00 | 3.10% | 6,566 |
| Jan 21, 2026 | 45,050.00 | 45,550.00 | 43,920.00 | 44,500.00 | 44,500.00 | -1.22% | 8,640 |
| Jan 20, 2026 | 45,940.00 | 46,020.00 | 44,560.00 | 45,050.00 | 45,050.00 | -1.94% | 5,694 |
| Jan 19, 2026 | 46,370.00 | 47,010.00 | 45,630.00 | 45,940.00 | 45,940.00 | -0.93% | 5,152 |
| Jan 16, 2026 | 47,020.00 | 47,100.00 | 46,160.00 | 46,370.00 | 46,370.00 | -0.90% | 1,649 |
| Jan 15, 2026 | 46,550.00 | 47,150.00 | 45,520.00 | 46,790.00 | 46,790.00 | 0.52% | 9,805 |
| Jan 14, 2026 | 47,870.00 | 48,420.00 | 46,110.00 | 46,550.00 | 46,550.00 | -2.78% | 8,700 |
| Jan 13, 2026 | 48,040.00 | 48,430.00 | 47,050.00 | 47,880.00 | 47,880.00 | -0.33% | 4,872 |
| Jan 12, 2026 | 49,120.00 | 49,120.00 | 47,470.00 | 48,040.00 | 48,040.00 | -2.20% | 6,971 |
| Jan 9, 2026 | 49,420.00 | 49,420.00 | 48,630.00 | 49,120.00 | 49,120.00 | -0.61% | 4,451 |
| Jan 8, 2026 | 49,600.00 | 49,750.00 | 49,010.00 | 49,420.00 | 49,420.00 | -0.36% | 7,912 |
| Jan 7, 2026 | 49,600.00 | 49,600.00 | 48,910.00 | 49,600.00 | 49,600.00 | - | 7,767 |
| Jan 6, 2026 | 49,600.00 | 49,600.00 | 48,450.00 | 49,600.00 | 49,600.00 | 0.06% | 7,910 |
| Jan 5, 2026 | 49,000.00 | 49,570.00 | 48,180.00 | 49,570.00 | 49,570.00 | 1.18% | 10,355 |
| Jan 1, 2026 | 47,190.00 | 48,990.00 | 47,100.00 | 48,990.00 | 48,990.00 | 3.79% | 4,599 |
| Dec 31, 2025 | 48,870.00 | 49,040.00 | 47,050.00 | 47,200.00 | 47,200.00 | -3.42% | 7,924 |
| Dec 30, 2025 | 48,350.00 | 49,000.00 | 47,750.00 | 48,870.00 | 48,870.00 | 1.08% | 7,053 |
| Dec 29, 2025 | 49,000.00 | 49,020.00 | 47,580.00 | 48,350.00 | 48,350.00 | -1.33% | 7,488 |
| Dec 28, 2025 | 47,700.00 | 49,680.00 | 47,340.00 | 49,000.00 | 49,000.00 | 2.73% | 5,278 |
| Dec 25, 2025 | 47,420.00 | 48,400.00 | 47,420.00 | 47,700.00 | 47,700.00 | -0.19% | 43,082 |
| Dec 24, 2025 | 47,030.00 | 48,150.00 | 46,930.00 | 47,790.00 | 47,790.00 | 1.62% | 122,533 |
| Dec 23, 2025 | 46,560.00 | 47,370.00 | 45,770.00 | 47,030.00 | 47,030.00 | 1.01% | 5,256 |
| Dec 22, 2025 | 46,560.00 | 47,530.00 | 46,080.00 | 46,560.00 | 46,560.00 | - | 8,077 |
| Dec 21, 2025 | 45,100.00 | 46,610.00 | 45,100.00 | 46,560.00 | 46,560.00 | 0.28% | 1,136 |
| Dec 18, 2025 | 46,430.00 | 46,890.00 | 45,730.00 | 46,430.00 | 46,430.00 | - | 7,859 |
| Dec 17, 2025 | 46,170.00 | 47,330.00 | 45,750.00 | 46,430.00 | 46,430.00 | -0.43% | 15,948 |
| Dec 16, 2025 | 45,820.00 | 46,930.00 | 45,620.00 | 46,630.00 | 46,630.00 | 2.78% | 7,607 |
| Dec 15, 2025 | 46,620.00 | 46,970.00 | 45,160.00 | 45,370.00 | 45,370.00 | -2.68% | 3,918 |
| Dec 14, 2025 | 46,540.00 | 46,690.00 | 45,930.00 | 46,620.00 | 46,620.00 | 0.17% | 1,209 |
| Dec 11, 2025 | 45,840.00 | 47,650.00 | 45,130.00 | 46,540.00 | 46,540.00 | 1.53% | 20,955 |
| Dec 10, 2025 | 44,900.00 | 46,190.00 | 44,300.00 | 45,840.00 | 45,840.00 | 2.09% | 6,159 |
| Dec 9, 2025 | 46,730.00 | 47,140.00 | 44,840.00 | 44,900.00 | 44,900.00 | -4.87% | 5,345 |
| Dec 8, 2025 | 45,200.00 | 47,820.00 | 45,200.00 | 47,200.00 | 47,200.00 | 3.74% | 16,485 |
| Dec 7, 2025 | 45,810.00 | 45,810.00 | 45,140.00 | 45,500.00 | 45,500.00 | -0.68% | 38,274 |
| Dec 4, 2025 | 45,710.00 | 46,610.00 | 44,850.00 | 45,810.00 | 45,810.00 | 0.22% | 6,681 |
| Dec 3, 2025 | 45,500.00 | 46,290.00 | 45,420.00 | 45,710.00 | 45,710.00 | 0.46% | 4,119 |
| Dec 2, 2025 | 46,000.00 | 46,000.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.09% | 4,646 |
| Dec 1, 2025 | 45,500.00 | 46,200.00 | 45,300.00 | 46,000.00 | 46,000.00 | -0.22% | 60,281 |
| Nov 30, 2025 | 46,100.00 | 46,330.00 | 45,330.00 | 46,100.00 | 45,500.00 | - | 4,185 |
| Nov 27, 2025 | 46,100.00 | 46,250.00 | 44,900.00 | 46,100.00 | 45,500.00 | 0.26% | 3,730 |