Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 44,210
-240 (-0.54%)
May 19, 2026, 11:45 AM IDT
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 44,040.00 | 44,400.00 | 43,390.00 | 44,050.00 | - | 0.02% | 3,225 |
| May 15, 2026 | 43,710.00 | 44,260.00 | 42,810.00 | 44,040.00 | 44,040.00 | - | 17,418 |
| May 14, 2026 | 45,150.00 | 45,290.00 | 43,690.00 | 44,040.00 | 44,040.00 | -2.46% | 14,992 |
| May 13, 2026 | 45,390.00 | 45,550.00 | 43,950.00 | 45,150.00 | 45,150.00 | -0.53% | 21,939 |
| May 12, 2026 | 45,490.00 | 46,040.00 | 44,640.00 | 45,390.00 | 45,390.00 | -0.22% | 9,081 |
| May 11, 2026 | 45,800.00 | 46,260.00 | 45,030.00 | 45,490.00 | 45,490.00 | -0.68% | 20,217 |
| May 8, 2026 | 45,580.00 | 46,500.00 | 45,290.00 | 45,800.00 | 45,800.00 | - | 24,539 |
| May 7, 2026 | 47,590.00 | 47,590.00 | 45,770.00 | 45,800.00 | 45,800.00 | -2.88% | 55,109 |
| May 6, 2026 | 47,030.00 | 48,000.00 | 46,610.00 | 47,160.00 | 47,160.00 | 0.28% | 27,801 |
| May 5, 2026 | 46,800.00 | 48,050.00 | 46,590.00 | 47,030.00 | 47,030.00 | 0.49% | 9,390 |
| May 4, 2026 | 47,900.00 | 48,000.00 | 46,510.00 | 46,800.00 | 46,800.00 | -2.30% | 20,078 |
| May 1, 2026 | 46,910.00 | 48,000.00 | 46,910.00 | 47,900.00 | 47,900.00 | 2.11% | 7,860 |
| Apr 30, 2026 | 47,000.00 | 47,820.00 | 46,620.00 | 46,910.00 | 46,910.00 | -0.19% | 12,266 |
| Apr 29, 2026 | 46,660.00 | 47,150.00 | 46,600.00 | 47,000.00 | 47,000.00 | 0.73% | 28,898 |
| Apr 28, 2026 | 48,000.00 | 48,000.00 | 46,610.00 | 46,660.00 | 46,660.00 | -2.79% | 6,260 |
| Apr 27, 2026 | 48,200.00 | 48,350.00 | 46,560.00 | 48,000.00 | 48,000.00 | -0.62% | 11,227 |
| Apr 24, 2026 | 47,090.00 | 48,350.00 | 47,090.00 | 48,300.00 | 48,300.00 | 0.67% | 26,731 |
| Apr 23, 2026 | 47,980.00 | 48,340.00 | 47,470.00 | 47,980.00 | 47,980.00 | - | 5,621 |
| Apr 20, 2026 | 47,590.00 | 48,220.00 | 47,390.00 | 47,980.00 | 47,980.00 | 0.82% | 5,309 |
| Apr 17, 2026 | 46,300.00 | 48,500.00 | 46,300.00 | 47,590.00 | 47,590.00 | 2.79% | 20,050 |
| Apr 16, 2026 | 46,690.00 | 46,820.00 | 45,490.00 | 46,300.00 | 46,300.00 | -0.84% | 6,600 |
| Apr 15, 2026 | 46,260.00 | 47,330.00 | 46,260.00 | 46,690.00 | 46,690.00 | - | 9,455 |
| Apr 14, 2026 | 46,480.00 | 47,300.00 | 46,300.00 | 46,690.00 | 46,690.00 | 0.41% | 10,385 |
| Apr 13, 2026 | 46,100.00 | 46,960.00 | 45,300.00 | 46,500.00 | 46,500.00 | 0.87% | 35,300 |
| Apr 10, 2026 | 45,700.00 | 46,540.00 | 45,600.00 | 46,100.00 | 46,100.00 | 0.77% | 16,581 |
| Apr 9, 2026 | 45,550.00 | 46,400.00 | 45,400.00 | 45,750.00 | 45,750.00 | -0.54% | 16,731 |
| Apr 6, 2026 | 45,500.00 | 46,000.00 | 45,130.00 | 46,000.00 | 46,000.00 | - | 22,799 |
| Apr 3, 2026 | 46,490.00 | 46,490.00 | 44,570.00 | 46,000.00 | 46,000.00 | 3.21% | 4,178 |
| Mar 31, 2026 | 43,800.00 | 45,380.00 | 43,800.00 | 44,570.00 | 44,570.00 | 1.76% | 15,280 |
| Mar 30, 2026 | 45,000.00 | 45,000.00 | 43,510.00 | 43,800.00 | 43,800.00 | -1.62% | 15,523 |
| Mar 27, 2026 | 44,930.00 | 45,370.00 | 44,050.00 | 44,520.00 | 44,130.85 | -2.11% | 8,935 |
| Mar 26, 2026 | 44,120.00 | 45,950.00 | 43,700.00 | 45,480.00 | 45,082.46 | 3.08% | 9,268 |
| Mar 25, 2026 | 44,120.00 | 44,940.00 | 43,600.00 | 44,120.00 | 43,734.35 | - | 10,271 |
| Mar 24, 2026 | 44,620.00 | 44,620.00 | 43,650.00 | 44,120.00 | 43,734.35 | -1.12% | 15,476 |
| Mar 23, 2026 | 44,730.00 | 45,320.00 | 43,560.00 | 44,620.00 | 44,229.98 | -0.73% | 9,805 |
| Mar 20, 2026 | 44,900.00 | 45,160.00 | 44,590.00 | 44,950.00 | 44,557.09 | 0.11% | 9,763 |
| Mar 19, 2026 | 44,750.00 | 45,300.00 | 44,380.00 | 44,900.00 | 44,507.53 | 0.34% | 10,723 |
| Mar 18, 2026 | 46,500.00 | 46,940.00 | 44,620.00 | 44,750.00 | 44,358.84 | -3.76% | 11,703 |
| Mar 17, 2026 | 43,530.00 | 47,280.00 | 43,530.00 | 46,500.00 | 46,093.54 | 5.20% | 13,522 |
| Mar 16, 2026 | 44,000.00 | 45,090.00 | 43,630.00 | 44,200.00 | 43,813.65 | 0.45% | 12,274 |
| Mar 13, 2026 | 43,390.00 | 45,000.00 | 43,170.00 | 44,000.00 | 43,615.40 | 0.39% | 12,105 |
| Mar 12, 2026 | 45,200.00 | 45,220.00 | 43,350.00 | 43,830.00 | 43,446.88 | -3.03% | 20,118 |
| Mar 11, 2026 | 46,590.00 | 46,590.00 | 44,550.00 | 45,200.00 | 44,804.91 | -2.98% | 10,988 |
| Mar 10, 2026 | 47,210.00 | 47,800.00 | 46,350.00 | 46,590.00 | 46,182.76 | -1.12% | 7,737 |
| Mar 9, 2026 | 47,740.00 | 47,740.00 | 45,970.00 | 47,120.00 | 46,708.12 | -1.30% | 10,174 |
| Mar 6, 2026 | 48,070.00 | 48,350.00 | 47,270.00 | 47,740.00 | 47,322.70 | -0.69% | 3,216 |
| Mar 5, 2026 | 46,390.00 | 48,190.00 | 46,220.00 | 48,070.00 | 47,649.82 | 3.62% | 8,275 |
| Mar 4, 2026 | 46,460.00 | 47,000.00 | 45,270.00 | 46,390.00 | 45,984.50 | -0.15% | 7,924 |
| Mar 2, 2026 | 44,000.00 | 46,540.00 | 44,000.00 | 46,460.00 | 46,053.89 | 5.59% | 10,587 |
| Feb 27, 2026 | 44,560.00 | 45,510.00 | 43,230.00 | 44,000.00 | 43,615.40 | -1.26% | 33,979 |