Skip to main content
logo
Dan Hotels Ltd (TLV:DANH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,389.00
-154.00 (-4.35%)
Oct 30, 2025, 5:24 PM IDT

Dan Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253,414.003,600.003,414.003,543.003,543.003.78%9,637
Oct 28, 20253,339.003,450.003,339.003,414.003,414.002.25%3,013
Oct 27, 20253,500.003,500.003,310.003,339.003,339.001.18%23,099
Oct 26, 20253,100.003,348.003,100.003,300.003,300.006.45%24,624
Oct 23, 20253,124.003,124.003,100.003,100.003,100.00-0.77%2,621
Oct 22, 20253,100.003,200.003,100.003,124.003,124.000.77%3,442
Oct 21, 20253,017.003,109.003,017.003,100.003,100.002.75%15,439
Oct 20, 20252,964.003,020.002,964.003,017.003,017.001.79%1,828
Oct 19, 20252,964.002,964.002,964.002,964.002,964.00-40
Oct 16, 20253,000.003,000.002,809.002,964.002,964.00-1.20%1,796
Oct 15, 20253,000.003,000.003,000.003,000.003,000.00-436
Oct 12, 20252,998.003,001.002,998.003,000.003,000.000.07%473
Oct 9, 20252,813.003,003.002,813.002,998.002,998.006.58%23,866
Oct 8, 20252,705.002,853.002,705.002,813.002,813.003.99%1,250
Oct 5, 20252,678.002,705.002,678.002,705.002,705.002.31%7,551
Sep 30, 20252,600.002,678.002,600.002,644.002,644.001.69%1,028
Sep 29, 20252,650.002,650.002,600.002,600.002,600.00-1.89%230
Sep 28, 20252,604.002,650.002,604.002,650.002,650.001.77%754
Sep 25, 20252,644.002,644.002,600.002,604.002,604.00-1.51%70
Sep 21, 20252,628.002,644.002,628.002,644.002,644.000.61%81
Sep 18, 20252,628.002,628.002,628.002,628.002,628.00--
Sep 17, 20252,628.002,628.002,628.002,628.002,628.00--
Sep 16, 20252,628.002,628.002,628.002,628.002,628.00--
Sep 15, 20252,628.002,628.002,628.002,628.002,628.00--
Sep 14, 20252,617.002,644.002,617.002,628.002,628.000.42%3,145
Sep 11, 20252,617.002,617.002,617.002,617.002,617.00--
Sep 10, 20252,617.002,617.002,617.002,617.002,617.00--
Sep 9, 20252,617.002,617.002,617.002,617.002,617.00--
Sep 8, 20252,617.002,617.002,617.002,617.002,617.00--
Sep 7, 20252,617.002,617.002,617.002,617.002,617.00--
Sep 4, 20252,617.002,617.002,617.002,617.002,617.00--
Sep 3, 20252,617.002,617.002,617.002,617.002,617.00--
Sep 2, 20252,617.002,617.002,617.002,617.002,617.00--
Sep 1, 20252,596.002,617.002,596.002,617.002,617.000.81%119
Aug 31, 20252,536.002,600.002,520.002,596.002,596.002.37%3,465
Aug 28, 20252,583.002,583.002,536.002,536.002,536.00-1.82%200
Aug 27, 20252,628.002,628.002,583.002,583.002,583.00-1.71%163
Aug 26, 20252,633.002,633.002,587.002,628.002,628.00-0.19%685
Aug 25, 20252,590.002,635.002,590.002,633.002,633.001.66%1,411
Aug 24, 20252,602.002,602.002,457.002,590.002,590.00-0.46%4,699
Aug 21, 20252,602.002,602.002,602.002,602.002,602.00--
Aug 20, 20252,602.002,602.002,602.002,602.002,602.00-520
Aug 19, 20252,602.002,602.002,602.002,602.002,602.00--
Aug 18, 20252,602.002,602.002,602.002,602.002,602.00-156
Aug 17, 20252,462.002,645.002,462.002,602.002,602.001.96%4,276
Aug 14, 20252,551.002,570.002,550.002,552.002,552.000.04%1,120
Aug 13, 20252,540.002,551.002,540.002,551.002,551.000.43%392
Aug 12, 20252,580.002,580.002,540.002,540.002,540.00-1.55%274
Aug 11, 20252,580.002,580.002,580.002,580.002,580.00--
Aug 10, 20252,560.002,580.002,560.002,580.002,580.000.78%240