Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 51,160
-40 (-0.08%)
Oct 26, 2025, 1:04 PM IDT
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 51,570.00 | 52,500.00 | 50,890.00 | 51,200.00 | 51,200.00 | -2.70% | 9,202 |
| Oct 22, 2025 | 54,160.00 | 54,460.00 | 52,160.00 | 52,620.00 | 52,620.00 | -2.84% | 7,759 |
| Oct 21, 2025 | 54,110.00 | 54,980.00 | 53,280.00 | 54,160.00 | 54,160.00 | 0.09% | 6,248 |
| Oct 20, 2025 | 54,790.00 | 54,790.00 | 53,510.00 | 54,110.00 | 54,110.00 | 1.12% | 6,570 |
| Oct 19, 2025 | 53,670.00 | 54,770.00 | 52,000.00 | 53,510.00 | 53,510.00 | -0.30% | 3,475 |
| Oct 16, 2025 | 53,800.00 | 54,740.00 | 53,180.00 | 53,670.00 | 53,670.00 | -0.24% | 9,581 |
| Oct 15, 2025 | 54,000.00 | 54,800.00 | 52,930.00 | 53,800.00 | 53,800.00 | 0.13% | 13,540 |
| Oct 12, 2025 | 52,850.00 | 53,990.00 | 52,040.00 | 53,730.00 | 53,730.00 | 0.90% | 6,193 |
| Oct 9, 2025 | 52,500.00 | 53,690.00 | 52,040.00 | 53,250.00 | 53,250.00 | 2.33% | 55,267 |
| Oct 8, 2025 | 52,400.00 | 52,400.00 | 51,300.00 | 52,040.00 | 52,040.00 | 2.46% | 6,550 |
| Oct 7, 2025 | 50,790.00 | 50,790.00 | 50,790.00 | 50,790.00 | 50,790.00 | - | - |
| Oct 6, 2025 | 50,790.00 | 50,790.00 | 50,790.00 | 50,790.00 | 50,790.00 | -3.07% | - |
| Oct 5, 2025 | 51,000.00 | 53,690.00 | 50,990.00 | 52,400.00 | 52,400.00 | 3.17% | 11,322 |
| Oct 2, 2025 | 50,790.00 | 50,790.00 | 50,790.00 | 50,790.00 | 50,790.00 | - | - |
| Oct 1, 2025 | 50,790.00 | 50,790.00 | 50,790.00 | 50,790.00 | 50,790.00 | - | - |
| Sep 30, 2025 | 49,380.00 | 50,790.00 | 49,290.00 | 50,790.00 | 50,790.00 | 3.38% | 10,013 |
| Sep 29, 2025 | 49,280.00 | 50,550.00 | 48,220.00 | 49,130.00 | 49,130.00 | -0.30% | 12,659 |
| Sep 28, 2025 | 47,500.00 | 49,280.00 | 47,500.00 | 49,280.00 | 49,280.00 | 3.75% | 4,196 |
| Sep 25, 2025 | 48,640.00 | 48,640.00 | 47,000.00 | 47,500.00 | 47,500.00 | -0.40% | 18,691 |
| Sep 24, 2025 | 47,690.00 | 47,690.00 | 47,690.00 | 47,690.00 | 47,690.00 | - | - |
| Sep 23, 2025 | 47,690.00 | 47,690.00 | 47,690.00 | 47,690.00 | 47,690.00 | - | - |
| Sep 22, 2025 | 47,690.00 | 47,690.00 | 47,690.00 | 47,690.00 | 47,690.00 | - | - |
| Sep 21, 2025 | 46,310.00 | 48,690.00 | 46,050.00 | 47,690.00 | 47,690.00 | -0.04% | 2,599 |
| Sep 18, 2025 | 47,390.00 | 48,130.00 | 46,140.00 | 47,710.00 | 47,710.00 | 1.94% | 10,126 |
| Sep 17, 2025 | 46,890.00 | 47,500.00 | 46,800.00 | 46,800.00 | 46,800.00 | -0.19% | 10,763 |
| Sep 16, 2025 | 47,000.00 | 47,500.00 | 46,550.00 | 46,890.00 | 46,890.00 | -2.27% | 7,219 |
| Sep 15, 2025 | 49,000.00 | 49,460.00 | 47,000.00 | 47,980.00 | 47,980.00 | -2.08% | 66,261 |
| Sep 14, 2025 | 48,810.00 | 49,470.00 | 48,090.00 | 49,000.00 | 49,000.00 | 0.39% | 4,525 |
| Sep 11, 2025 | 48,810.00 | 49,500.00 | 48,010.00 | 48,810.00 | 48,810.00 | - | 9,013 |
| Sep 10, 2025 | 48,810.00 | 49,500.00 | 48,000.00 | 48,810.00 | 48,810.00 | 0.02% | 6,164 |
| Sep 9, 2025 | 48,730.00 | 49,060.00 | 48,210.00 | 48,800.00 | 48,800.00 | 0.14% | 8,163 |
| Sep 8, 2025 | 49,100.00 | 49,100.00 | 48,040.00 | 48,730.00 | 48,730.00 | -0.55% | 4,278 |
| Sep 7, 2025 | 49,480.00 | 49,480.00 | 48,510.00 | 49,000.00 | 49,000.00 | 1.51% | 1,875 |
| 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 |