Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 48,270
+270 (0.56%)
Sep 4, 2025, 5:24 PM IDT
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 48,000.00 | 49,200.00 | 47,730.00 | 48,270.00 | 48,270.00 | 0.56% | 16,442 |
| Sep 3, 2025 | 46,530.00 | 49,170.00 | 46,350.00 | 48,000.00 | 48,000.00 | 3.16% | 9,746 |
| Sep 2, 2025 | 48,150.00 | 48,370.00 | 46,530.00 | 46,530.00 | 46,530.00 | -3.36% | 9,309 |
| Sep 1, 2025 | 48,400.00 | 49,000.00 | 47,430.00 | 48,150.00 | 48,150.00 | -0.52% | 6,130 |
| Aug 31, 2025 | 47,390.00 | 48,400.00 | 46,530.00 | 48,400.00 | 48,400.00 | 2.13% | 4,667 |
| Aug 28, 2025 | 47,000.00 | 47,780.00 | 46,490.00 | 47,390.00 | 47,390.00 | -1.04% | 5,124 |
| Aug 27, 2025 | 48,190.00 | 48,570.00 | 47,620.00 | 47,890.00 | 47,390.00 | -0.62% | 14,280 |
| Aug 26, 2025 | 48,950.00 | 49,390.00 | 47,560.00 | 48,190.00 | 47,686.87 | -1.55% | 49,716 |
| Aug 25, 2025 | 48,950.00 | 48,950.00 | 47,840.00 | 48,950.00 | 48,438.93 | - | 12,106 |
| Aug 24, 2025 | 47,980.00 | 48,950.00 | 47,890.00 | 48,950.00 | 48,438.93 | 3.27% | 12,981 |
| Aug 21, 2025 | 46,830.00 | 49,170.00 | 45,380.00 | 47,400.00 | 46,905.12 | 1.22% | 8,021 |
| Aug 20, 2025 | 46,390.00 | 47,920.00 | 45,770.00 | 46,830.00 | 46,341.07 | 0.95% | 5,154 |
| Aug 19, 2025 | 47,060.00 | 47,770.00 | 46,030.00 | 46,390.00 | 45,905.66 | -1.42% | 12,533 |
| Aug 18, 2025 | 47,530.00 | 48,000.00 | 46,840.00 | 47,060.00 | 46,568.67 | -0.99% | 6,560 |
| Aug 17, 2025 | 45,420.00 | 47,530.00 | 45,100.00 | 47,530.00 | 47,033.76 | 4.65% | 3,527 |
| Aug 14, 2025 | 44,840.00 | 46,700.00 | 44,410.00 | 45,420.00 | 44,945.79 | 1.29% | 12,144 |
| Aug 13, 2025 | 42,630.00 | 45,510.00 | 42,630.00 | 44,840.00 | 44,371.84 | 5.18% | 11,907 |
| Aug 12, 2025 | 42,280.00 | 42,910.00 | 41,900.00 | 42,630.00 | 42,184.92 | 0.83% | 10,261 |
| Aug 11, 2025 | 44,500.00 | 44,500.00 | 42,280.00 | 42,280.00 | 41,838.57 | -2.15% | 9,552 |
| Aug 10, 2025 | 42,540.00 | 43,970.00 | 42,410.00 | 43,210.00 | 42,758.86 | 1.57% | 2,267 |
| Aug 7, 2025 | 42,220.00 | 42,880.00 | 41,880.00 | 42,540.00 | 42,095.86 | -0.23% | 59,898 |
| Aug 6, 2025 | 42,500.00 | 43,270.00 | 42,010.00 | 42,640.00 | 42,194.81 | 0.33% | 14,855 |
| Aug 5, 2025 | 44,940.00 | 45,000.00 | 42,500.00 | 42,500.00 | 42,056.27 | -5.43% | 25,417 |
| Aug 4, 2025 | 46,540.00 | 46,540.00 | 44,920.00 | 44,940.00 | 44,470.80 | -3.83% | 9,073 |
| Jul 31, 2025 | 47,030.00 | 47,380.00 | 45,920.00 | 46,730.00 | 46,242.11 | -0.64% | 8,622 |
| Jul 30, 2025 | 47,380.00 | 48,210.00 | 46,450.00 | 47,030.00 | 46,538.98 | -0.74% | 6,872 |
| Jul 29, 2025 | 47,840.00 | 48,870.00 | 47,000.00 | 47,380.00 | 46,885.32 | -1.95% | 7,378 |
| Jul 28, 2025 | 48,960.00 | 50,290.00 | 48,290.00 | 48,320.00 | 47,815.51 | -1.31% | 8,829 |
| Jul 27, 2025 | 50,070.00 | 50,240.00 | 48,960.00 | 48,960.00 | 48,448.83 | -2.22% | 3,944 |
| Jul 24, 2025 | 50,900.00 | 50,900.00 | 49,650.00 | 50,070.00 | 49,547.24 | -0.36% | 6,986 |
| Jul 23, 2025 | 50,790.00 | 51,000.00 | 50,040.00 | 50,250.00 | 49,725.36 | -1.06% | 29,906 |
| Jul 22, 2025 | 50,100.00 | 50,820.00 | 49,800.00 | 50,790.00 | 50,259.72 | 1.38% | 20,067 |
| Jul 21, 2025 | 48,600.00 | 50,500.00 | 48,140.00 | 50,100.00 | 49,576.93 | 3.09% | 14,046 |
| Jul 20, 2025 | 48,540.00 | 48,990.00 | 48,310.00 | 48,600.00 | 48,092.59 | 0.12% | 3,392 |
| Jul 17, 2025 | 49,600.00 | 49,800.00 | 48,540.00 | 48,540.00 | 48,033.21 | -1.08% | 13,334 |
| Jul 16, 2025 | 49,520.00 | 49,520.00 | 48,860.00 | 49,070.00 | 48,557.68 | -0.91% | 12,329 |
| Jul 15, 2025 | 47,980.00 | 50,000.00 | 47,940.00 | 49,520.00 | 49,002.98 | 3.21% | 9,807 |
| Jul 14, 2025 | 47,520.00 | 48,150.00 | 46,750.00 | 47,980.00 | 47,479.06 | 0.97% | 8,889 |
| Jul 13, 2025 | 49,900.00 | 49,900.00 | 47,520.00 | 47,520.00 | 47,023.86 | -4.77% | 4,494 |
| Jul 10, 2025 | 47,510.00 | 50,220.00 | 47,510.00 | 49,900.00 | 49,379.01 | 2.97% | 15,810 |
| Jul 9, 2025 | 48,370.00 | 50,000.00 | 47,880.00 | 48,460.00 | 47,954.05 | 1.00% | 34,748 |
| Jul 8, 2025 | 49,000.00 | 49,290.00 | 47,500.00 | 47,980.00 | 47,479.06 | -2.22% | 15,502 |
| Jul 7, 2025 | 50,980.00 | 50,980.00 | 48,730.00 | 49,070.00 | 48,557.68 | -1.45% | 13,454 |
| Jul 6, 2025 | 49,800.00 | 50,350.00 | 49,100.00 | 49,790.00 | 49,270.16 | -0.02% | 2,779 |
| Jul 3, 2025 | 49,600.00 | 50,640.00 | 49,540.00 | 49,800.00 | 49,280.06 | 0.40% | 34,332 |
| Jul 2, 2025 | 48,950.00 | 49,980.00 | 48,230.00 | 49,600.00 | 49,082.15 | 1.33% | 23,218 |
| Jul 1, 2025 | 48,100.00 | 49,250.00 | 48,100.00 | 48,950.00 | 48,438.93 | 1.77% | 12,459 |
| Jun 30, 2025 | 48,410.00 | 48,410.00 | 48,000.00 | 48,100.00 | 47,597.81 | -0.82% | 10,567 |
| Jun 29, 2025 | 47,250.00 | 48,500.00 | 47,240.00 | 48,500.00 | 47,993.63 | 2.65% | 5,375 |
| Jun 26, 2025 | 46,690.00 | 48,190.00 | 46,080.00 | 47,250.00 | 46,756.68 | -0.51% | 7,022 |