Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 47,700
-90 (-0.19%)
At close: Dec 25, 2025
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 46,040.00 | 46,340.00 | 45,540.00 | 45,980.00 | 45,381.56 | -0.13% | 3,997 |
| Nov 25, 2025 | 45,300.00 | 46,160.00 | 45,300.00 | 46,040.00 | 45,440.78 | 1.81% | 3,270 |
| Nov 24, 2025 | 43,800.00 | 45,610.00 | 43,530.00 | 45,220.00 | 44,631.45 | 3.01% | 27,748 |
| Nov 23, 2025 | 46,050.00 | 46,050.00 | 43,900.00 | 43,900.00 | 43,328.63 | -4.67% | 1,929 |
| Nov 20, 2025 | 46,150.00 | 46,180.00 | 45,010.00 | 46,050.00 | 45,450.65 | 0.09% | 25,474 |
| Nov 19, 2025 | 46,000.00 | 46,630.00 | 45,240.00 | 46,010.00 | 45,411.17 | -1.35% | 41,131 |
| Nov 18, 2025 | 47,400.00 | 47,550.00 | 46,270.00 | 46,640.00 | 46,032.97 | -1.60% | 3,909 |
| Nov 17, 2025 | 47,040.00 | 47,550.00 | 46,620.00 | 47,400.00 | 46,783.08 | 0.77% | 8,159 |
| Nov 16, 2025 | 47,000.00 | 47,230.00 | 45,510.00 | 47,040.00 | 46,427.77 | 0.09% | 2,759 |
| Nov 13, 2025 | 46,160.00 | 47,880.00 | 46,160.00 | 47,000.00 | 46,388.29 | -2.08% | 12,063 |
| Nov 12, 2025 | 47,480.00 | 48,200.00 | 46,400.00 | 48,000.00 | 47,375.27 | 1.10% | 6,473 |
| Nov 11, 2025 | 47,860.00 | 48,480.00 | 46,880.00 | 47,480.00 | 46,862.04 | -0.79% | 4,581 |
| Nov 10, 2025 | 47,500.00 | 48,100.00 | 47,200.00 | 47,860.00 | 47,237.09 | 1.40% | 4,062 |
| Nov 9, 2025 | 47,270.00 | 47,910.00 | 46,650.00 | 47,200.00 | 46,585.68 | -0.15% | 1,909 |
| Nov 6, 2025 | 47,830.00 | 48,920.00 | 47,250.00 | 47,270.00 | 46,654.77 | -1.17% | 11,334 |
| Nov 5, 2025 | 46,430.00 | 48,200.00 | 46,230.00 | 47,830.00 | 47,207.48 | 3.02% | 5,808 |
| Nov 4, 2025 | 47,050.00 | 47,050.00 | 45,650.00 | 46,430.00 | 45,825.71 | -1.32% | 55,807 |
| Nov 3, 2025 | 46,810.00 | 47,760.00 | 46,250.00 | 47,050.00 | 46,437.64 | 0.51% | 12,165 |
| Nov 2, 2025 | 44,800.00 | 46,860.00 | 44,790.00 | 46,810.00 | 46,200.76 | 3.79% | 13,323 |
| Oct 30, 2025 | 46,110.00 | 46,470.00 | 44,430.00 | 45,100.00 | 44,513.02 | -2.19% | 14,192 |
| Oct 29, 2025 | 44,350.00 | 47,870.00 | 44,180.00 | 46,110.00 | 45,509.87 | 2.92% | 53,084 |
| Oct 28, 2025 | 50,570.00 | 50,580.00 | 43,800.00 | 44,800.00 | 44,216.92 | -11.95% | 156,806 |
| Oct 27, 2025 | 51,190.00 | 51,190.00 | 50,630.00 | 50,880.00 | 50,217.79 | -0.43% | 12,276 |
| Oct 26, 2025 | 51,200.00 | 51,200.00 | 50,000.00 | 51,100.00 | 50,434.92 | -0.20% | 4,140 |
| Oct 23, 2025 | 51,570.00 | 52,500.00 | 50,890.00 | 51,200.00 | 50,533.62 | -2.70% | 9,202 |
| Oct 22, 2025 | 54,160.00 | 54,460.00 | 52,160.00 | 52,620.00 | 51,935.14 | -2.84% | 7,759 |
| Oct 21, 2025 | 54,110.00 | 54,980.00 | 53,280.00 | 54,160.00 | 53,455.10 | 0.09% | 6,248 |
| Oct 20, 2025 | 54,790.00 | 54,790.00 | 53,510.00 | 54,110.00 | 53,405.75 | 1.12% | 6,570 |
| Oct 19, 2025 | 53,670.00 | 54,770.00 | 52,000.00 | 53,510.00 | 52,813.56 | -0.30% | 3,475 |