Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 44,680
-180 (-0.40%)
Jun 26, 2026, 1:44 PM IDT
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |