Dan Hotels Ltd (TLV:DANH)
3,389.00
-154.00 (-4.35%)
Oct 30, 2025, 5:24 PM IDT
Dan Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,414.00 | 3,600.00 | 3,414.00 | 3,543.00 | 3,543.00 | 3.78% | 9,637 |
| Oct 28, 2025 | 3,339.00 | 3,450.00 | 3,339.00 | 3,414.00 | 3,414.00 | 2.25% | 3,013 |
| Oct 27, 2025 | 3,500.00 | 3,500.00 | 3,310.00 | 3,339.00 | 3,339.00 | 1.18% | 23,099 |
| Oct 26, 2025 | 3,100.00 | 3,348.00 | 3,100.00 | 3,300.00 | 3,300.00 | 6.45% | 24,624 |
| Oct 23, 2025 | 3,124.00 | 3,124.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.77% | 2,621 |
| Oct 22, 2025 | 3,100.00 | 3,200.00 | 3,100.00 | 3,124.00 | 3,124.00 | 0.77% | 3,442 |
| Oct 21, 2025 | 3,017.00 | 3,109.00 | 3,017.00 | 3,100.00 | 3,100.00 | 2.75% | 15,439 |
| Oct 20, 2025 | 2,964.00 | 3,020.00 | 2,964.00 | 3,017.00 | 3,017.00 | 1.79% | 1,828 |
| Oct 19, 2025 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | - | 40 |
| Oct 16, 2025 | 3,000.00 | 3,000.00 | 2,809.00 | 2,964.00 | 2,964.00 | -1.20% | 1,796 |
| Oct 15, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 436 |
| Oct 12, 2025 | 2,998.00 | 3,001.00 | 2,998.00 | 3,000.00 | 3,000.00 | 0.07% | 473 |
| Oct 9, 2025 | 2,813.00 | 3,003.00 | 2,813.00 | 2,998.00 | 2,998.00 | 6.58% | 23,866 |
| Oct 8, 2025 | 2,705.00 | 2,853.00 | 2,705.00 | 2,813.00 | 2,813.00 | 3.99% | 1,250 |
| Oct 5, 2025 | 2,678.00 | 2,705.00 | 2,678.00 | 2,705.00 | 2,705.00 | 2.31% | 7,551 |
| Sep 30, 2025 | 2,600.00 | 2,678.00 | 2,600.00 | 2,644.00 | 2,644.00 | 1.69% | 1,028 |
| Sep 29, 2025 | 2,650.00 | 2,650.00 | 2,600.00 | 2,600.00 | 2,600.00 | -1.89% | 230 |
| Sep 28, 2025 | 2,604.00 | 2,650.00 | 2,604.00 | 2,650.00 | 2,650.00 | 1.77% | 754 |
| Sep 25, 2025 | 2,644.00 | 2,644.00 | 2,600.00 | 2,604.00 | 2,604.00 | -1.51% | 70 |
| Sep 21, 2025 | 2,628.00 | 2,644.00 | 2,628.00 | 2,644.00 | 2,644.00 | 0.61% | 81 |
| Sep 18, 2025 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | - | - |
| Sep 17, 2025 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | - | - |
| Sep 16, 2025 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | - | - |
| Sep 15, 2025 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | - | - |
| Sep 14, 2025 | 2,617.00 | 2,644.00 | 2,617.00 | 2,628.00 | 2,628.00 | 0.42% | 3,145 |
| Sep 11, 2025 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - | - |
| Sep 10, 2025 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - | - |
| Sep 9, 2025 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - | - |
| Sep 8, 2025 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - | - |
| Sep 7, 2025 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - | - |
| Sep 4, 2025 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - | - |
| Sep 3, 2025 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - | - |
| Sep 2, 2025 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - | - |
| Sep 1, 2025 | 2,596.00 | 2,617.00 | 2,596.00 | 2,617.00 | 2,617.00 | 0.81% | 119 |
| Aug 31, 2025 | 2,536.00 | 2,600.00 | 2,520.00 | 2,596.00 | 2,596.00 | 2.37% | 3,465 |
| Aug 28, 2025 | 2,583.00 | 2,583.00 | 2,536.00 | 2,536.00 | 2,536.00 | -1.82% | 200 |
| Aug 27, 2025 | 2,628.00 | 2,628.00 | 2,583.00 | 2,583.00 | 2,583.00 | -1.71% | 163 |
| Aug 26, 2025 | 2,633.00 | 2,633.00 | 2,587.00 | 2,628.00 | 2,628.00 | -0.19% | 685 |
| Aug 25, 2025 | 2,590.00 | 2,635.00 | 2,590.00 | 2,633.00 | 2,633.00 | 1.66% | 1,411 |
| Aug 24, 2025 | 2,602.00 | 2,602.00 | 2,457.00 | 2,590.00 | 2,590.00 | -0.46% | 4,699 |
| Aug 21, 2025 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | - | - |
| Aug 20, 2025 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | - | 520 |
| Aug 19, 2025 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | - | - |
| Aug 18, 2025 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | - | 156 |
| Aug 17, 2025 | 2,462.00 | 2,645.00 | 2,462.00 | 2,602.00 | 2,602.00 | 1.96% | 4,276 |
| Aug 14, 2025 | 2,551.00 | 2,570.00 | 2,550.00 | 2,552.00 | 2,552.00 | 0.04% | 1,120 |
| Aug 13, 2025 | 2,540.00 | 2,551.00 | 2,540.00 | 2,551.00 | 2,551.00 | 0.43% | 392 |
| Aug 12, 2025 | 2,580.00 | 2,580.00 | 2,540.00 | 2,540.00 | 2,540.00 | -1.55% | 274 |
| Aug 11, 2025 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - | - |
| Aug 10, 2025 | 2,560.00 | 2,580.00 | 2,560.00 | 2,580.00 | 2,580.00 | 0.78% | 240 |