Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 45,680
-440 (-0.95%)
Oct 26, 2026, 5:27 PM IST
Danel (Adir Yeoshua) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 44,850.00 | 46,490.00 | 44,850.00 | 45,680.00 | 45,680.00 | -0.95% | 8,973 |
| Oct 23, 2026 | 45,130.00 | 46,570.00 | 44,930.00 | 46,120.00 | 46,120.00 | 2.65% | 8,281 |
| Oct 22, 2026 | 44,480.00 | 45,000.00 | 44,450.00 | 44,930.00 | 44,930.00 | 0.47% | 6,208 |
| Oct 21, 2026 | 43,930.00 | 45,200.00 | 43,930.00 | 44,720.00 | 44,720.00 | 0.61% | 10,594 |
| Oct 20, 2026 | 44,540.00 | 44,540.00 | 44,150.00 | 44,450.00 | 44,450.00 | -0.20% | 8,594 |
| Oct 19, 2026 | 45,610.00 | 45,850.00 | 44,400.00 | 44,540.00 | 44,540.00 | -2.35% | 5,512 |
| Oct 16, 2026 | 43,900.00 | 45,980.00 | 43,900.00 | 45,610.00 | 45,610.00 | 3.90% | 3,815 |
| Oct 15, 2026 | 43,900.00 | 44,810.00 | 43,510.00 | 43,900.00 | 43,900.00 | - | 6,104 |
| Oct 14, 2026 | 43,550.00 | 44,290.00 | 43,100.00 | 43,900.00 | 43,900.00 | 0.80% | 6,550 |
| Oct 13, 2026 | 42,690.00 | 43,990.00 | 42,560.00 | 43,550.00 | 43,550.00 | 2.01% | 5,656 |
| Oct 12, 2026 | 42,500.00 | 42,830.00 | 41,640.00 | 42,690.00 | 42,690.00 | 0.45% | 6,217 |
| Oct 9, 2026 | 42,000.00 | 42,700.00 | 41,990.00 | 42,500.00 | 42,500.00 | 1.19% | 3,540 |
| Oct 8, 2026 | 41,260.00 | 42,370.00 | 40,090.00 | 42,000.00 | 42,000.00 | 1.79% | 7,955 |
| Oct 7, 2026 | 41,800.00 | 42,220.00 | 41,030.00 | 41,260.00 | 41,260.00 | -1.29% | 6,910 |
| Oct 6, 2026 | 42,860.00 | 43,080.00 | 41,680.00 | 41,800.00 | 41,800.00 | -2.47% | 11,782 |
| Oct 5, 2026 | 42,680.00 | 42,950.00 | 41,970.00 | 42,860.00 | 42,860.00 | 0.42% | 7,223 |
| Oct 1, 2026 | 42,860.00 | 42,970.00 | 42,410.00 | 42,680.00 | 42,680.00 | -0.42% | 14,789 |
| Sep 30, 2026 | 42,720.00 | 43,090.00 | 42,180.00 | 42,860.00 | 42,860.00 | 0.35% | 6,071 |
| Sep 29, 2026 | 42,760.00 | 43,010.00 | 42,170.00 | 42,710.00 | 42,710.00 | -0.12% | 4,188 |
| Sep 28, 2026 | 42,830.00 | 43,120.00 | 41,890.00 | 42,760.00 | 42,760.00 | -0.16% | 4,839 |
| Sep 24, 2026 | 42,580.00 | 43,470.00 | 42,110.00 | 42,830.00 | 42,830.00 | -0.07% | 6,294 |
| Sep 23, 2026 | 42,780.00 | 43,090.00 | 42,530.00 | 42,860.00 | 42,860.00 | 0.19% | 2,477 |
| Sep 22, 2026 | 42,890.00 | 43,020.00 | 42,340.00 | 42,780.00 | 42,780.00 | 0.21% | 4,019 |
| Sep 17, 2026 | 42,250.00 | 42,860.00 | 41,680.00 | 42,690.00 | 42,690.00 | 1.04% | 11,575 |
| Sep 16, 2026 | 42,320.00 | 42,720.00 | 41,770.00 | 42,250.00 | 42,250.00 | -0.68% | 6,524 |
| Sep 15, 2026 | 42,730.00 | 42,730.00 | 41,710.00 | 42,540.00 | 42,540.00 | -0.44% | 4,388 |
| Sep 14, 2026 | 42,530.00 | 42,930.00 | 42,160.00 | 42,730.00 | 42,730.00 | 0.47% | 3,265 |
| Sep 10, 2026 | 41,910.00 | 43,280.00 | 41,910.00 | 42,530.00 | 42,530.00 | -0.75% | 4,022 |
| Sep 9, 2026 | 42,930.00 | 43,660.00 | 42,650.00 | 42,850.00 | 42,850.00 | -0.99% | 3,881 |
| Sep 8, 2026 | 43,500.00 | 43,920.00 | 43,110.00 | 43,280.00 | 43,280.00 | -0.51% | 4,030 |
| Sep 7, 2026 | 43,990.00 | 44,420.00 | 43,150.00 | 43,500.00 | 43,500.00 | -1.11% | 3,924 |
| Sep 4, 2026 | 43,900.00 | 44,250.00 | 43,740.00 | 43,990.00 | 43,990.00 | 0.21% | 3,171 |
| Sep 3, 2026 | 42,630.00 | 43,900.00 | 42,630.00 | 43,900.00 | 43,900.00 | 0.94% | 5,113 |
| Sep 2, 2026 | 43,350.00 | 43,640.00 | 42,950.00 | 43,490.00 | 43,490.00 | 0.32% | 7,625 |
| Sep 1, 2026 | 42,250.00 | 43,490.00 | 42,250.00 | 43,350.00 | 43,350.00 | 2.05% | 8,993 |
| Aug 31, 2026 | 42,990.00 | 43,000.00 | 41,960.00 | 42,480.00 | 42,480.00 | -0.68% | 15,500 |
| Aug 28, 2026 | 42,170.00 | 42,790.00 | 41,530.00 | 42,770.00 | 42,770.00 | 0.64% | 7,864 |
| Aug 27, 2026 | 42,990.00 | 42,990.00 | 41,930.00 | 42,500.00 | 42,500.00 | 1.63% | 5,170 |
| Aug 26, 2026 | 41,710.00 | 42,120.00 | 41,310.00 | 41,820.00 | 41,820.00 | 0.26% | 7,410 |
| Aug 25, 2026 | 41,900.00 | 42,060.00 | 41,580.00 | 41,710.00 | 41,710.00 | -0.45% | 4,158 |
| Aug 24, 2026 | 42,390.00 | 42,480.00 | 41,800.00 | 42,410.00 | 41,898.00 | 0.05% | 3,098 |
| Aug 21, 2026 | 42,050.00 | 42,500.00 | 41,980.00 | 42,390.00 | 41,878.24 | 0.81% | 3,463 |
| Aug 20, 2026 | 42,380.00 | 42,480.00 | 41,560.00 | 42,050.00 | 41,542.35 | -0.43% | 20,356 |
| Aug 19, 2026 | 41,790.00 | 42,230.00 | 41,390.00 | 42,230.00 | 41,720.17 | 1.32% | 6,037 |
| Aug 18, 2026 | 41,780.00 | 42,050.00 | 41,140.00 | 41,680.00 | 41,176.81 | -0.24% | 29,294 |
| Aug 17, 2026 | 42,440.00 | 42,440.00 | 41,000.00 | 41,780.00 | 41,275.61 | -1.56% | 17,738 |
| Aug 14, 2026 | 41,540.00 | 42,650.00 | 41,500.00 | 42,440.00 | 41,927.64 | 2.17% | 4,033 |
| Aug 13, 2026 | 41,820.00 | 42,260.00 | 41,260.00 | 41,540.00 | 41,038.50 | -0.67% | 5,101 |
| Aug 12, 2026 | 42,960.00 | 43,000.00 | 41,350.00 | 41,820.00 | 41,315.12 | -2.65% | 7,739 |
| Aug 11, 2026 | 42,960.00 | 43,720.00 | 42,620.00 | 42,960.00 | 42,441.36 | - | 4,153 |