Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 46,950
-90 (-0.19%)
Jun 8, 2026, 4:09 PM IDT
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 47,030.00 | 48,000.00 | 46,610.00 | 47,160.00 | 46,456.72 | 0.28% | 27,801 |
| May 5, 2026 | 46,800.00 | 48,050.00 | 46,590.00 | 47,030.00 | 46,328.66 | 0.49% | 9,390 |
| May 4, 2026 | 47,900.00 | 48,000.00 | 46,510.00 | 46,800.00 | 46,102.09 | -2.30% | 20,078 |
| May 1, 2026 | 46,910.00 | 48,000.00 | 46,910.00 | 47,900.00 | 47,185.69 | 2.11% | 7,860 |
| Apr 30, 2026 | 47,000.00 | 47,820.00 | 46,620.00 | 46,910.00 | 46,210.45 | -0.19% | 12,266 |
| Apr 29, 2026 | 46,660.00 | 47,150.00 | 46,600.00 | 47,000.00 | 46,299.11 | 0.73% | 28,898 |
| Apr 28, 2026 | 48,000.00 | 48,000.00 | 46,610.00 | 46,660.00 | 45,964.18 | -2.79% | 6,260 |
| Apr 27, 2026 | 48,200.00 | 48,350.00 | 46,560.00 | 48,000.00 | 47,284.19 | -0.62% | 11,227 |
| Apr 24, 2026 | 47,090.00 | 48,350.00 | 47,090.00 | 48,300.00 | 47,579.72 | 0.67% | 26,731 |
| Apr 23, 2026 | 47,980.00 | 48,340.00 | 47,470.00 | 47,980.00 | 47,264.49 | - | 5,621 |
| Apr 20, 2026 | 47,590.00 | 48,220.00 | 47,390.00 | 47,980.00 | 47,264.49 | 0.82% | 5,309 |
| Apr 17, 2026 | 46,300.00 | 48,500.00 | 46,300.00 | 47,590.00 | 46,880.31 | 2.79% | 20,050 |
| Apr 16, 2026 | 46,690.00 | 46,820.00 | 45,490.00 | 46,300.00 | 45,609.55 | -0.84% | 6,600 |
| Apr 15, 2026 | 46,260.00 | 47,330.00 | 46,260.00 | 46,690.00 | 45,993.73 | - | 9,455 |
| Apr 14, 2026 | 46,480.00 | 47,300.00 | 46,300.00 | 46,690.00 | 45,993.73 | 0.41% | 10,385 |
| Apr 13, 2026 | 46,100.00 | 46,960.00 | 45,300.00 | 46,500.00 | 45,806.56 | 0.87% | 35,300 |
| Apr 10, 2026 | 45,700.00 | 46,540.00 | 45,600.00 | 46,100.00 | 45,412.53 | 0.77% | 16,581 |
| Apr 9, 2026 | 45,550.00 | 46,400.00 | 45,400.00 | 45,750.00 | 45,067.75 | -0.54% | 16,731 |
| Apr 6, 2026 | 45,500.00 | 46,000.00 | 45,130.00 | 46,000.00 | 45,314.02 | - | 22,799 |
| Apr 3, 2026 | 46,490.00 | 46,490.00 | 44,570.00 | 46,000.00 | 45,314.02 | 3.21% | 4,178 |
| Mar 31, 2026 | 43,800.00 | 45,380.00 | 43,800.00 | 44,570.00 | 43,905.34 | 1.76% | 15,280 |
| Mar 30, 2026 | 45,000.00 | 45,000.00 | 43,510.00 | 43,800.00 | 43,146.83 | -0.75% | 15,523 |
| Mar 27, 2026 | 44,930.00 | 45,370.00 | 44,050.00 | 44,520.00 | 43,472.74 | -2.11% | 8,935 |
| Mar 26, 2026 | 44,120.00 | 45,950.00 | 43,700.00 | 45,480.00 | 44,410.16 | 3.08% | 9,268 |
| Mar 25, 2026 | 44,120.00 | 44,940.00 | 43,600.00 | 44,120.00 | 43,082.15 | - | 10,271 |
| Mar 24, 2026 | 44,620.00 | 44,620.00 | 43,650.00 | 44,120.00 | 43,082.15 | -1.12% | 15,476 |
| Mar 23, 2026 | 44,730.00 | 45,320.00 | 43,560.00 | 44,620.00 | 43,570.39 | -0.73% | 9,805 |
| Mar 20, 2026 | 44,900.00 | 45,160.00 | 44,590.00 | 44,950.00 | 43,892.63 | 0.11% | 9,763 |
| Mar 19, 2026 | 44,750.00 | 45,300.00 | 44,380.00 | 44,900.00 | 43,843.80 | 0.34% | 10,723 |
| Mar 18, 2026 | 46,500.00 | 46,940.00 | 44,620.00 | 44,750.00 | 43,697.33 | -3.76% | 11,703 |