Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 45,420
+580 (1.29%)
Aug 14, 2025, 5:24 PM IDT
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 42,630.00 | 45,510.00 | 42,630.00 | 44,840.00 | 44,840.00 | 5.18% | 11,907 |
| Aug 12, 2025 | 42,280.00 | 42,910.00 | 41,900.00 | 42,630.00 | 42,630.00 | 0.83% | 10,261 |
| Aug 11, 2025 | 44,500.00 | 44,500.00 | 42,280.00 | 42,280.00 | 42,280.00 | -2.15% | 9,552 |
| Aug 10, 2025 | 42,540.00 | 43,970.00 | 42,410.00 | 43,210.00 | 43,210.00 | 1.57% | 2,267 |
| Aug 7, 2025 | 42,220.00 | 42,880.00 | 41,880.00 | 42,540.00 | 42,540.00 | -0.23% | 59,898 |
| Aug 6, 2025 | 42,500.00 | 43,270.00 | 42,010.00 | 42,640.00 | 42,640.00 | 0.33% | 14,855 |
| Aug 5, 2025 | 44,940.00 | 45,000.00 | 42,500.00 | 42,500.00 | 42,500.00 | -5.43% | 25,417 |
| Aug 4, 2025 | 46,540.00 | 46,540.00 | 44,920.00 | 44,940.00 | 44,940.00 | -3.83% | 9,073 |
| Jul 31, 2025 | 47,030.00 | 47,380.00 | 45,920.00 | 46,730.00 | 46,730.00 | -0.64% | 8,622 |
| Jul 30, 2025 | 47,380.00 | 48,210.00 | 46,450.00 | 47,030.00 | 47,030.00 | -0.74% | 6,872 |
| Jul 29, 2025 | 47,840.00 | 48,870.00 | 47,000.00 | 47,380.00 | 47,380.00 | -1.95% | 7,378 |
| Jul 28, 2025 | 48,960.00 | 50,290.00 | 48,290.00 | 48,320.00 | 48,320.00 | -1.31% | 8,829 |
| Jul 27, 2025 | 50,070.00 | 50,240.00 | 48,960.00 | 48,960.00 | 48,960.00 | -2.22% | 3,944 |
| Jul 24, 2025 | 50,900.00 | 50,900.00 | 49,650.00 | 50,070.00 | 50,070.00 | -0.36% | 6,986 |
| Jul 23, 2025 | 50,790.00 | 51,000.00 | 50,040.00 | 50,250.00 | 50,250.00 | -1.06% | 29,906 |
| Jul 22, 2025 | 50,100.00 | 50,820.00 | 49,800.00 | 50,790.00 | 50,790.00 | 1.38% | 20,067 |
| Jul 21, 2025 | 48,600.00 | 50,500.00 | 48,140.00 | 50,100.00 | 50,100.00 | 3.09% | 14,046 |
| Jul 20, 2025 | 48,540.00 | 48,990.00 | 48,310.00 | 48,600.00 | 48,600.00 | 0.12% | 3,392 |
| Jul 17, 2025 | 49,600.00 | 49,800.00 | 48,540.00 | 48,540.00 | 48,540.00 | -1.08% | 13,334 |
| Jul 16, 2025 | 49,520.00 | 49,520.00 | 48,860.00 | 49,070.00 | 49,070.00 | -0.91% | 12,329 |
| Jul 15, 2025 | 47,980.00 | 50,000.00 | 47,940.00 | 49,520.00 | 49,520.00 | 3.21% | 9,807 |
| Jul 14, 2025 | 47,520.00 | 48,150.00 | 46,750.00 | 47,980.00 | 47,980.00 | 0.97% | 8,889 |
| Jul 13, 2025 | 49,900.00 | 49,900.00 | 47,520.00 | 47,520.00 | 47,520.00 | -4.77% | 4,494 |
| Jul 10, 2025 | 47,510.00 | 50,220.00 | 47,510.00 | 49,900.00 | 49,900.00 | 2.97% | 15,810 |
| Jul 9, 2025 | 48,370.00 | 50,000.00 | 47,880.00 | 48,460.00 | 48,460.00 | 1.00% | 34,748 |
| Jul 8, 2025 | 49,000.00 | 49,290.00 | 47,500.00 | 47,980.00 | 47,980.00 | -2.22% | 15,502 |
| Jul 7, 2025 | 50,980.00 | 50,980.00 | 48,730.00 | 49,070.00 | 49,070.00 | -1.45% | 13,454 |
| Jul 6, 2025 | 49,800.00 | 50,350.00 | 49,100.00 | 49,790.00 | 49,790.00 | -0.02% | 2,779 |
| Jul 3, 2025 | 49,600.00 | 50,640.00 | 49,540.00 | 49,800.00 | 49,800.00 | 0.40% | 34,332 |
| Jul 2, 2025 | 48,950.00 | 49,980.00 | 48,230.00 | 49,600.00 | 49,600.00 | 1.33% | 23,218 |
| Jul 1, 2025 | 48,100.00 | 49,250.00 | 48,100.00 | 48,950.00 | 48,950.00 | 1.77% | 12,459 |
| Jun 30, 2025 | 48,410.00 | 48,410.00 | 48,000.00 | 48,100.00 | 48,100.00 | -0.82% | 10,567 |
| Jun 29, 2025 | 47,250.00 | 48,500.00 | 47,240.00 | 48,500.00 | 48,500.00 | 2.65% | 5,375 |
| Jun 26, 2025 | 46,690.00 | 48,190.00 | 46,080.00 | 47,250.00 | 47,250.00 | -0.51% | 7,022 |
| Jun 25, 2025 | 46,100.00 | 47,770.00 | 45,320.00 | 47,490.00 | 47,490.00 | 3.46% | 20,597 |
| Jun 24, 2025 | 45,000.00 | 47,050.00 | 44,500.00 | 45,900.00 | 45,900.00 | 3.38% | 28,919 |
| Jun 23, 2025 | 43,660.00 | 44,910.00 | 42,960.00 | 44,400.00 | 44,400.00 | 1.69% | 9,939 |
| Jun 22, 2025 | 42,700.00 | 44,500.00 | 42,700.00 | 43,660.00 | 43,660.00 | 2.25% | 5,615 |
| Jun 19, 2025 | 42,880.00 | 44,530.00 | 42,570.00 | 42,700.00 | 42,700.00 | -0.42% | 16,813 |
| Jun 18, 2025 | 42,500.00 | 43,300.00 | 42,350.00 | 42,880.00 | 42,880.00 | -0.97% | 7,520 |
| Jun 17, 2025 | 43,800.00 | 44,330.00 | 43,050.00 | 43,300.00 | 43,300.00 | -1.14% | 25,707 |
| Jun 16, 2025 | 42,300.00 | 44,390.00 | 42,290.00 | 43,800.00 | 43,800.00 | 3.55% | 14,292 |
| Jun 15, 2025 | 41,550.00 | 43,300.00 | 40,020.00 | 42,300.00 | 42,300.00 | -1.26% | 2,928 |
| Jun 12, 2025 | 42,920.00 | 43,420.00 | 42,500.00 | 42,840.00 | 42,840.00 | -2.19% | 7,954 |
| Jun 11, 2025 | 42,610.00 | 43,800.00 | 42,440.00 | 43,800.00 | 43,800.00 | 2.79% | 9,121 |
| Jun 10, 2025 | 42,510.00 | 42,640.00 | 42,060.00 | 42,610.00 | 42,610.00 | 1.24% | 23,754 |
| Jun 9, 2025 | 41,800.00 | 42,210.00 | 41,800.00 | 42,090.00 | 42,090.00 | -0.31% | 6,815 |
| Jun 8, 2025 | 41,610.00 | 42,220.00 | 40,840.00 | 42,220.00 | 42,220.00 | 1.47% | 64,199 |
| Jun 5, 2025 | 40,720.00 | 42,240.00 | 40,390.00 | 41,610.00 | 41,610.00 | 2.19% | 60,048 |
| Jun 4, 2025 | 40,520.00 | 41,270.00 | 40,520.00 | 40,720.00 | 40,720.00 | 0.49% | 18,608 |