Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 41,540
-280 (-0.67%)
Aug 13, 2026, 5:28 PM IDT
Danel (Adir Yeoshua) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 41,820.00 | 42,260.00 | 41,260.00 | 41,540.00 | 41,540.00 | -0.67% | 5,101 |
| Aug 12, 2026 | 42,960.00 | 43,000.00 | 41,350.00 | 41,820.00 | 41,820.00 | -2.65% | 7,739 |
| Aug 11, 2026 | 42,960.00 | 43,720.00 | 42,620.00 | 42,960.00 | 42,960.00 | - | 4,153 |
| Aug 10, 2026 | 44,000.00 | 44,000.00 | 42,410.00 | 42,960.00 | 42,960.00 | -1.54% | 7,835 |
| Aug 7, 2026 | 41,630.00 | 43,760.00 | 41,630.00 | 43,630.00 | 43,630.00 | 4.80% | 20,378 |
| Aug 6, 2026 | 43,100.00 | 43,100.00 | 41,500.00 | 41,630.00 | 41,630.00 | - | 120,694 |
| Aug 5, 2026 | 41,700.00 | 42,690.00 | 41,420.00 | 41,630.00 | 41,630.00 | -0.17% | 13,679 |
| Aug 4, 2026 | 41,700.00 | 42,100.00 | 41,410.00 | 41,700.00 | 41,700.00 | 0.87% | 11,065 |
| Aug 3, 2026 | 43,050.00 | 43,050.00 | 41,340.00 | 41,340.00 | 41,340.00 | -3.97% | 12,508 |
| Jul 31, 2026 | 42,600.00 | 43,570.00 | 42,600.00 | 43,050.00 | 43,050.00 | -0.12% | 4,928 |
| Jul 30, 2026 | 44,050.00 | 44,050.00 | 42,230.00 | 43,100.00 | 43,100.00 | 0.16% | 11,135 |
| Jul 29, 2026 | 43,550.00 | 43,970.00 | 42,610.00 | 43,030.00 | 43,030.00 | -0.99% | 11,692 |
| Jul 28, 2026 | 43,930.00 | 44,440.00 | 43,340.00 | 43,460.00 | 43,460.00 | -0.64% | 4,574 |
| Jul 27, 2026 | 44,540.00 | 45,450.00 | 43,720.00 | 43,740.00 | 43,740.00 | -1.80% | 8,379 |
| Jul 24, 2026 | 44,240.00 | 45,090.00 | 44,160.00 | 44,540.00 | 44,540.00 | -1.24% | 11,948 |
| Jul 22, 2026 | 45,900.00 | 45,900.00 | 44,710.00 | 45,100.00 | 45,100.00 | 0.22% | 5,775 |
| Jul 21, 2026 | 44,950.00 | 45,440.00 | 44,640.00 | 45,000.00 | 45,000.00 | 0.11% | 6,062 |
| Jul 20, 2026 | 44,900.00 | 45,200.00 | 44,080.00 | 44,950.00 | 44,950.00 | 0.11% | 6,182 |
| 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 |