Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 44,900
+470 (1.06%)
Jul 17, 2026, 1:45 PM IDT
Danel (Adir Yeoshua) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 44,430.00 | 45,000.00 | 44,430.00 | 44,900.00 | 44,900.00 | 1.06% | 5,832 |
| Jul 16, 2026 | 45,150.00 | 45,170.00 | 43,970.00 | 44,430.00 | 44,430.00 | -1.59% | 5,576 |
| Jul 15, 2026 | 44,030.00 | 45,150.00 | 43,800.00 | 45,150.00 | 45,150.00 | 2.54% | 9,216 |
| Jul 14, 2026 | 45,000.00 | 45,280.00 | 43,680.00 | 44,030.00 | 44,030.00 | -2.18% | 6,402 |
| Jul 13, 2026 | 45,500.00 | 45,500.00 | 43,500.00 | 45,010.00 | 45,010.00 | -1.08% | 7,513 |
| Jul 10, 2026 | 46,000.00 | 46,600.00 | 45,000.00 | 45,500.00 | 45,500.00 | 0.29% | 21,307 |
| Jul 9, 2026 | 45,330.00 | 45,900.00 | 44,820.00 | 45,370.00 | 45,370.00 | 0.09% | 12,316 |
| Jul 8, 2026 | 46,400.00 | 46,410.00 | 44,960.00 | 45,330.00 | 45,330.00 | -2.31% | 6,302 |
| Jul 7, 2026 | 47,190.00 | 47,360.00 | 45,970.00 | 46,400.00 | 46,400.00 | -1.67% | 9,832 |
| Jul 6, 2026 | 46,880.00 | 47,500.00 | 46,870.00 | 47,190.00 | 47,190.00 | 0.66% | 6,248 |
| Jul 3, 2026 | 45,900.00 | 47,540.00 | 45,690.00 | 46,880.00 | 46,880.00 | 1.94% | 2,784 |
| Jul 2, 2026 | 46,000.00 | 46,500.00 | 45,540.00 | 45,990.00 | 45,990.00 | -0.02% | 5,436 |
| Jul 1, 2026 | 45,520.00 | 46,170.00 | 44,240.00 | 46,000.00 | 46,000.00 | 1.05% | 6,623 |
| Jun 30, 2026 | 45,530.00 | 46,410.00 | 44,850.00 | 45,520.00 | 45,520.00 | 0.89% | 8,063 |
| Jun 29, 2026 | 44,680.00 | 46,370.00 | 44,680.00 | 45,120.00 | 45,120.00 | 0.98% | 12,614 |
| Jun 26, 2026 | 44,860.00 | 45,130.00 | 44,120.00 | 44,680.00 | 44,680.00 | -0.40% | 5,377 |
| Jun 25, 2026 | 44,410.00 | 45,600.00 | 43,820.00 | 44,860.00 | 44,860.00 | -0.86% | 15,494 |
| Jun 24, 2026 | 46,100.00 | 46,250.00 | 44,830.00 | 45,250.00 | 45,250.00 | -1.84% | 8,720 |
| Jun 23, 2026 | 45,830.00 | 46,340.00 | 45,430.00 | 46,100.00 | 46,100.00 | -0.90% | 16,362 |
| Jun 22, 2026 | 47,550.00 | 47,720.00 | 45,810.00 | 46,520.00 | 46,520.00 | -2.23% | 9,433 |
| Jun 19, 2026 | 47,210.00 | 48,000.00 | 47,190.00 | 47,580.00 | 47,580.00 | 0.36% | 7,219 |
| Jun 18, 2026 | 46,820.00 | 47,760.00 | 46,160.00 | 47,410.00 | 47,410.00 | 1.26% | 8,139 |
| Jun 17, 2026 | 47,260.00 | 47,580.00 | 46,620.00 | 46,820.00 | 46,820.00 | -0.17% | 8,936 |
| Jun 16, 2026 | 47,590.00 | 47,590.00 | 45,870.00 | 46,900.00 | 46,900.00 | -1.45% | 7,207 |
| Jun 15, 2026 | 48,990.00 | 48,990.00 | 46,810.00 | 47,590.00 | 47,590.00 | -1.71% | 4,766 |
| Jun 12, 2026 | 46,950.00 | 48,800.00 | 46,950.00 | 48,420.00 | 48,420.00 | 3.13% | 7,143 |
| Jun 11, 2026 | 46,100.00 | 46,970.00 | 45,560.00 | 46,950.00 | 46,950.00 | 1.84% | 2,972 |
| Jun 10, 2026 | 45,990.00 | 46,400.00 | 45,210.00 | 46,100.00 | 46,100.00 | 0.24% | 7,247 |
| Jun 9, 2026 | 46,740.00 | 46,580.00 | 45,440.00 | 45,990.00 | 45,990.00 | -1.60% | 11,559 |
| Jun 8, 2026 | 46,330.00 | 47,210.00 | 45,750.00 | 46,740.00 | 46,740.00 | -0.64% | 4,505 |
| Jun 5, 2026 | 46,800.00 | 47,040.00 | 46,230.00 | 47,040.00 | 47,040.00 | 0.51% | 2,922 |
| Jun 4, 2026 | 46,740.00 | 46,900.00 | 45,820.00 | 46,800.00 | 46,800.00 | 0.13% | 4,786 |
| Jun 3, 2026 | 46,860.00 | 48,470.00 | 46,040.00 | 46,740.00 | 46,740.00 | -0.26% | 5,026 |
| Jun 2, 2026 | 46,830.00 | 47,260.00 | 46,250.00 | 46,860.00 | 46,860.00 | 0.43% | 8,742 |
| Jun 1, 2026 | 47,420.00 | 47,570.00 | 46,300.00 | 46,660.00 | 46,660.00 | -1.14% | 6,321 |
| May 29, 2026 | 47,150.00 | 48,000.00 | 46,460.00 | 47,200.00 | 47,200.00 | 0.89% | 15,709 |
| May 28, 2026 | 47,400.00 | 47,870.00 | 46,770.00 | 47,490.00 | 46,781.80 | -0.79% | 9,949 |
| May 27, 2026 | 47,250.00 | 47,870.00 | 46,960.00 | 47,870.00 | 47,156.13 | 1.16% | 8,392 |
| May 26, 2026 | 47,450.00 | 47,820.00 | 46,380.00 | 47,320.00 | 46,614.34 | -0.27% | 8,759 |
| May 25, 2026 | 46,120.00 | 47,450.00 | 46,110.00 | 47,450.00 | 46,742.40 | 2.88% | 20,434 |
| May 20, 2026 | 45,420.00 | 46,120.00 | 44,360.00 | 46,120.00 | 45,432.23 | 1.54% | 14,564 |
| May 19, 2026 | 44,440.00 | 45,750.00 | 43,910.00 | 45,420.00 | 44,742.67 | 2.18% | 11,779 |
| May 18, 2026 | 44,040.00 | 44,860.00 | 43,390.00 | 44,450.00 | 43,787.13 | 0.93% | 9,408 |
| May 15, 2026 | 43,710.00 | 44,260.00 | 42,810.00 | 44,040.00 | 43,383.25 | - | 17,418 |
| May 14, 2026 | 45,150.00 | 45,290.00 | 43,690.00 | 44,040.00 | 43,383.25 | -2.46% | 14,992 |
| May 13, 2026 | 45,390.00 | 45,550.00 | 43,950.00 | 45,150.00 | 44,476.70 | -0.53% | 21,939 |
| May 12, 2026 | 45,490.00 | 46,040.00 | 44,640.00 | 45,390.00 | 44,713.12 | -0.22% | 9,081 |
| May 11, 2026 | 45,800.00 | 46,260.00 | 45,030.00 | 45,490.00 | 44,811.63 | -0.68% | 20,217 |
| May 8, 2026 | 45,580.00 | 46,500.00 | 45,290.00 | 45,800.00 | 45,117.00 | - | 24,539 |
| May 7, 2026 | 47,590.00 | 47,590.00 | 45,770.00 | 45,800.00 | 45,117.00 | -2.88% | 55,109 |