Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel · Delayed Price · Currency is ILS · Price in ILA 43,490
+140 (0.32%)
Sep 2, 2026, 5:24 PM IDT
Danel (Adir Yeoshua) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 44,000.00 | 44,000.00 | 42,410.00 | 42,960.00 | 42,441.36 | -1.54% | 7,835 |
| Aug 7, 2026 | 41,630.00 | 43,760.00 | 41,630.00 | 43,630.00 | 43,103.27 | 4.80% | 20,378 |
| Aug 6, 2026 | 43,100.00 | 43,100.00 | 41,500.00 | 41,630.00 | 41,127.42 | - | 120,694 |
| Aug 5, 2026 | 41,700.00 | 42,690.00 | 41,420.00 | 41,630.00 | 41,127.42 | -0.17% | 13,679 |
| Aug 4, 2026 | 41,700.00 | 42,100.00 | 41,410.00 | 41,700.00 | 41,196.57 | 0.87% | 11,065 |
| Aug 3, 2026 | 43,050.00 | 43,050.00 | 41,340.00 | 41,340.00 | 40,840.92 | -3.97% | 12,508 |
| Jul 31, 2026 | 42,600.00 | 43,570.00 | 42,600.00 | 43,050.00 | 42,530.27 | -0.12% | 4,928 |
| Jul 30, 2026 | 44,050.00 | 44,050.00 | 42,230.00 | 43,100.00 | 42,579.67 | 0.16% | 11,135 |
| Jul 29, 2026 | 43,550.00 | 43,970.00 | 42,610.00 | 43,030.00 | 42,510.52 | -0.99% | 11,692 |
| Jul 28, 2026 | 43,930.00 | 44,440.00 | 43,340.00 | 43,460.00 | 42,935.32 | -0.64% | 4,574 |
| Jul 27, 2026 | 44,540.00 | 45,450.00 | 43,720.00 | 43,740.00 | 43,211.94 | -1.80% | 8,379 |
| Jul 24, 2026 | 44,240.00 | 45,090.00 | 44,160.00 | 44,540.00 | 44,002.29 | -1.24% | 11,948 |
| Jul 22, 2026 | 45,900.00 | 45,900.00 | 44,710.00 | 45,100.00 | 44,555.52 | 0.22% | 5,775 |
| Jul 21, 2026 | 44,950.00 | 45,440.00 | 44,640.00 | 45,000.00 | 44,456.73 | 0.11% | 6,062 |
| Jul 20, 2026 | 44,900.00 | 45,200.00 | 44,080.00 | 44,950.00 | 44,407.34 | 0.11% | 6,182 |
| Jul 17, 2026 | 44,430.00 | 45,000.00 | 44,430.00 | 44,900.00 | 44,357.94 | 1.06% | 5,832 |
| Jul 16, 2026 | 45,150.00 | 45,170.00 | 43,970.00 | 44,430.00 | 43,893.61 | -1.59% | 5,576 |
| Jul 15, 2026 | 44,030.00 | 45,150.00 | 43,800.00 | 45,150.00 | 44,604.92 | 2.54% | 9,216 |
| Jul 14, 2026 | 45,000.00 | 45,280.00 | 43,680.00 | 44,030.00 | 43,498.44 | -2.18% | 6,402 |
| Jul 13, 2026 | 45,500.00 | 45,500.00 | 43,500.00 | 45,010.00 | 44,466.61 | -1.08% | 7,513 |
| Jul 10, 2026 | 46,000.00 | 46,600.00 | 45,000.00 | 45,500.00 | 44,950.70 | 0.29% | 21,307 |
| Jul 9, 2026 | 45,330.00 | 45,900.00 | 44,820.00 | 45,370.00 | 44,822.27 | 0.09% | 12,316 |
| Jul 8, 2026 | 46,400.00 | 46,410.00 | 44,960.00 | 45,330.00 | 44,782.75 | -2.31% | 6,302 |
| Jul 7, 2026 | 47,190.00 | 47,360.00 | 45,970.00 | 46,400.00 | 45,839.83 | -1.67% | 9,832 |
| Jul 6, 2026 | 46,880.00 | 47,500.00 | 46,870.00 | 47,190.00 | 46,620.29 | 0.66% | 6,248 |
| Jul 3, 2026 | 45,900.00 | 47,540.00 | 45,690.00 | 46,880.00 | 46,314.04 | 1.94% | 2,784 |
| Jul 2, 2026 | 46,000.00 | 46,500.00 | 45,540.00 | 45,990.00 | 45,434.78 | -0.02% | 5,436 |
| Jul 1, 2026 | 45,520.00 | 46,170.00 | 44,240.00 | 46,000.00 | 45,444.66 | 1.05% | 6,623 |
| Jun 30, 2026 | 45,530.00 | 46,410.00 | 44,850.00 | 45,520.00 | 44,970.45 | 0.89% | 8,063 |
| Jun 29, 2026 | 44,680.00 | 46,370.00 | 44,680.00 | 45,120.00 | 44,575.28 | 0.98% | 12,614 |
| Jun 26, 2026 | 44,860.00 | 45,130.00 | 44,120.00 | 44,680.00 | 44,140.60 | -0.40% | 5,377 |
| Jun 25, 2026 | 44,410.00 | 45,600.00 | 43,820.00 | 44,860.00 | 44,318.42 | -0.86% | 15,494 |
| Jun 24, 2026 | 46,100.00 | 46,250.00 | 44,830.00 | 45,250.00 | 44,703.71 | -1.84% | 8,720 |