Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 44,900
+150 (0.34%)
At close: Mar 19, 2026
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 46,500.00 | 46,940.00 | 44,620.00 | 44,750.00 | 44,750.00 | -3.76% | 11,703 |
| Mar 17, 2026 | 43,530.00 | 47,280.00 | 43,530.00 | 46,500.00 | 46,500.00 | 5.20% | 13,522 |
| Mar 16, 2026 | 44,000.00 | 45,090.00 | 43,630.00 | 44,200.00 | 44,200.00 | 0.45% | 12,274 |
| Mar 13, 2026 | 43,390.00 | 45,000.00 | 43,170.00 | 44,000.00 | 44,000.00 | 0.39% | 12,105 |
| Mar 12, 2026 | 45,200.00 | 45,220.00 | 43,350.00 | 43,830.00 | 43,830.00 | -3.03% | 20,118 |
| Mar 11, 2026 | 46,590.00 | 46,590.00 | 44,550.00 | 45,200.00 | 45,200.00 | -2.98% | 10,988 |
| Mar 10, 2026 | 47,210.00 | 47,800.00 | 46,350.00 | 46,590.00 | 46,590.00 | -1.12% | 7,737 |
| Mar 9, 2026 | 47,740.00 | 47,740.00 | 45,970.00 | 47,120.00 | 47,120.00 | -1.30% | 10,174 |
| Mar 6, 2026 | 48,070.00 | 48,350.00 | 47,270.00 | 47,740.00 | 47,740.00 | -0.69% | 3,216 |
| Mar 5, 2026 | 46,390.00 | 48,190.00 | 46,220.00 | 48,070.00 | 48,070.00 | 3.62% | 8,275 |
| Mar 4, 2026 | 46,460.00 | 47,000.00 | 45,270.00 | 46,390.00 | 46,390.00 | -0.15% | 7,924 |
| Mar 2, 2026 | 44,000.00 | 46,540.00 | 44,000.00 | 46,460.00 | 46,460.00 | 5.59% | 10,587 |
| Feb 27, 2026 | 44,560.00 | 45,510.00 | 43,230.00 | 44,000.00 | 44,000.00 | -1.26% | 33,979 |
| Feb 26, 2026 | 44,960.00 | 45,180.00 | 43,500.00 | 44,560.00 | 44,560.00 | -0.89% | 10,485 |
| Feb 25, 2026 | 45,400.00 | 45,430.00 | 42,450.00 | 44,960.00 | 44,960.00 | 0.36% | 27,073 |
| Feb 24, 2026 | 45,230.00 | 45,720.00 | 44,070.00 | 44,800.00 | 44,800.00 | -0.95% | 8,390 |
| Feb 23, 2026 | 45,500.00 | 45,500.00 | 44,320.00 | 45,230.00 | 45,230.00 | -0.59% | 9,906 |
| Feb 20, 2026 | 46,350.00 | 46,350.00 | 44,860.00 | 45,500.00 | 45,500.00 | 0.44% | 10,836 |
| Feb 19, 2026 | 46,190.00 | 46,380.00 | 44,810.00 | 45,300.00 | 45,300.00 | -1.93% | 9,172 |
| Feb 18, 2026 | 45,930.00 | 46,740.00 | 45,390.00 | 46,190.00 | 46,190.00 | 0.57% | 11,383 |
| Feb 17, 2026 | 45,820.00 | 46,640.00 | 44,400.00 | 45,930.00 | 45,930.00 | 0.24% | 5,722 |
| Feb 16, 2026 | 46,100.00 | 46,310.00 | 45,500.00 | 45,820.00 | 45,820.00 | -0.07% | 7,916 |
| Feb 13, 2026 | 46,800.00 | 46,800.00 | 45,640.00 | 45,850.00 | 45,850.00 | -0.67% | 5,169 |
| Feb 12, 2026 | 46,180.00 | 46,520.00 | 45,770.00 | 46,160.00 | 46,160.00 | -0.04% | 6,043 |
| Feb 11, 2026 | 46,890.00 | 47,270.00 | 45,810.00 | 46,180.00 | 46,180.00 | -1.54% | 6,329 |
| Feb 10, 2026 | 46,500.00 | 47,970.00 | 46,140.00 | 46,900.00 | 46,900.00 | 0.86% | 11,580 |
| Feb 9, 2026 | 47,990.00 | 47,990.00 | 46,160.00 | 46,500.00 | 46,500.00 | -1.13% | 8,659 |
| Feb 6, 2026 | 47,630.00 | 47,630.00 | 46,340.00 | 47,030.00 | 47,030.00 | -1.26% | 6,378 |
| 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 |