Skip to main content
logo
Dan Hotels Ltd (TLV:DANH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,700.00
-5.00 (-0.18%)
Oct 5, 2025, 2:51 PM IDT

Dan Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20252,587.002,611.002,540.002,560.002,560.00-1.04%3,548
Aug 6, 20252,524.002,599.002,524.002,587.002,587.002.50%250
Aug 5, 20252,695.002,695.002,515.002,524.002,524.00-6.35%3,368
Aug 4, 20252,694.002,741.002,694.002,695.002,695.000.04%1,590
Jul 31, 20252,730.002,730.002,680.002,694.002,694.000.90%1,484
Jul 30, 20252,730.002,800.002,670.002,670.002,670.00-2.20%25,345
Jul 29, 20252,730.002,730.002,730.002,730.002,730.00-1,780
Jul 28, 20252,730.002,730.002,730.002,730.002,730.00--
Jul 27, 20252,752.002,752.002,718.002,730.002,730.00-0.80%1,368
Jul 24, 20252,800.002,800.002,752.002,752.002,752.00-1.71%285
Jul 23, 20252,799.002,800.002,799.002,800.002,800.000.04%1,626
Jul 22, 20252,700.002,811.002,700.002,799.002,799.003.67%2,126
Jul 21, 20252,670.002,725.002,670.002,700.002,700.001.12%1,298
Jul 20, 20252,687.002,700.002,670.002,670.002,670.00-0.63%2,898