Skip to main content
logo
Dan Hotels Ltd (TLV:DANH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,422.00
-34.00 (-0.98%)
Mar 24, 2026, 5:24 PM IDT

Dan Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20263,456.003,550.003,394.003,422.003,422.00-0.98%840
Mar 20, 20263,380.003,460.003,380.003,456.003,456.00-0.72%254
Mar 19, 20263,501.003,502.003,478.003,481.003,481.00-0.57%311
Mar 18, 20263,570.003,502.003,501.003,501.003,501.00-1.93%320
Mar 17, 20263,605.003,570.003,570.003,570.003,570.00-0.97%100
Mar 13, 20263,604.003,605.003,605.003,605.003,605.000.03%411
Mar 11, 20263,604.003,604.003,482.003,604.003,604.00-1,046
Mar 10, 20263,602.003,605.003,556.003,604.003,604.000.06%2,216
Mar 9, 20263,520.003,605.003,377.003,602.003,602.002.33%2,770
Mar 6, 20263,605.003,605.003,481.003,520.003,520.00-2.36%352
Mar 5, 20263,607.003,605.003,483.003,605.003,605.00-0.06%2,143
Mar 2, 20263,601.003,610.003,604.003,607.003,607.000.17%370
Feb 27, 20263,600.003,601.003,600.003,601.003,601.000.03%258
Feb 25, 20263,600.003,600.003,600.003,600.003,600.00-139
Feb 20, 20263,600.003,600.003,600.003,600.003,600.00-13
Feb 19, 20263,600.003,600.003,600.003,600.003,600.00-64
Feb 18, 20263,642.003,600.003,600.003,600.003,600.00-1.15%833
Feb 17, 20263,771.003,643.003,642.003,642.003,642.00-3.42%105
Feb 16, 20263,775.003,760.003,760.003,771.003,771.00-0.11%13
Feb 11, 20263,775.003,775.003,775.003,775.003,775.00-221
Feb 10, 20263,990.003,857.003,750.003,775.003,775.00-5.39%1,413
Feb 9, 20264,034.004,034.003,820.003,990.003,990.00-1.09%162
Feb 5, 20264,016.004,142.003,891.004,034.004,034.000.45%364
Feb 4, 20264,190.004,190.003,966.004,016.004,016.001.67%744
Feb 3, 20263,833.003,950.003,833.003,950.003,950.003.05%3,515
Jan 30, 20263,833.003,833.003,833.003,833.003,833.00-521
Jan 28, 20263,883.003,890.003,822.003,833.003,833.00-1.29%190
Jan 27, 20263,890.003,890.003,880.003,883.003,883.003.02%1,709
Jan 26, 20263,769.003,800.003,600.003,769.003,769.00-1,595
Jan 23, 20263,800.003,800.003,800.003,769.003,769.001.86%40
Jan 22, 20263,667.003,732.003,731.003,700.003,700.000.90%30
Jan 20, 20263,757.003,668.003,667.003,667.003,667.00-2.40%170
Jan 14, 20263,757.003,757.003,756.003,757.003,757.00-93
Jan 13, 20263,890.003,890.003,571.003,757.003,757.007.04%1,358
Jan 8, 20263,456.003,510.003,509.003,510.003,510.001.56%1,091
Jan 7, 20263,465.003,456.003,456.003,456.003,456.00-0.26%60
Jan 6, 20263,462.003,500.003,462.003,465.003,465.000.17%536
Jan 5, 20263,450.003,462.003,458.003,459.003,459.000.26%210
Jan 1, 20263,461.003,450.003,390.003,450.003,450.00-0.32%7,001
Dec 31, 20253,460.003,462.003,461.003,461.003,461.000.03%4,110
Dec 30, 20253,460.003,462.003,450.003,460.003,460.00-8,384
Dec 29, 20253,460.003,460.003,460.003,460.003,460.00-180
Dec 28, 20253,460.003,460.003,460.003,460.003,460.00-477
Dec 25, 20253,418.003,563.003,450.003,460.003,460.001.23%958
Dec 24, 20253,355.003,450.003,414.003,418.003,418.001.88%205
Dec 23, 20253,297.003,355.003,297.003,355.003,355.001.76%3,878
Dec 18, 20253,295.003,297.003,296.003,297.003,297.000.06%274
Dec 16, 20253,286.003,298.003,298.003,295.003,295.000.27%46
Dec 15, 20253,450.003,350.003,176.003,286.003,286.00-4.75%578
Dec 4, 20253,450.003,451.003,450.003,450.003,450.00-3,253