Skip to main content
logo
Dan Hotels Ltd (TLV:DANH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,773.00
-67.00 (-1.74%)
Nov 19, 2025, 2:51 PM IDT

Dan Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20253,795.003,861.003,800.003,840.003,840.001.19%137
Nov 17, 20253,680.003,999.003,744.003,795.003,795.003.13%165
Nov 16, 20253,705.003,680.003,630.003,680.003,680.00-0.67%3,786
Nov 13, 20253,654.003,718.003,700.003,705.003,705.001.40%725
Nov 12, 20253,540.003,655.003,602.003,654.003,654.003.22%2,829
Nov 11, 20253,485.003,540.003,518.003,540.003,540.001.58%2,333
Nov 10, 20253,424.003,486.003,484.003,485.003,485.001.78%3,949
Nov 9, 20253,360.003,521.003,400.003,424.003,424.001.90%6,523
Nov 6, 20253,402.003,360.003,360.003,360.003,360.00-1.23%210
Nov 5, 20253,330.003,455.003,232.003,402.003,402.002.16%2,142
Nov 4, 20253,400.003,332.003,330.003,330.003,330.00-2.06%106
Nov 3, 20253,404.003,401.003,400.003,400.003,400.00-0.12%2,236
Nov 2, 20253,389.003,490.003,329.003,404.003,404.000.44%2,939
Oct 30, 20253,543.003,484.003,388.003,389.003,389.00-4.35%2,271
Oct 29, 20253,414.003,600.003,480.003,543.003,543.003.78%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, 20253,100.003,348.003,150.003,300.003,300.006.45%24,624
Oct 23, 20253,124.003,100.003,100.003,100.003,100.00-0.77%2,621
Oct 22, 20253,100.003,200.003,100.003,124.003,124.000.77%3,442
Oct 21, 20253,017.003,109.003,020.003,100.003,100.002.75%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, 20252,998.003,001.003,000.003,000.003,000.000.07%473
Oct 9, 20252,813.003,003.002,900.002,998.002,998.006.58%23,866
Oct 8, 20252,705.002,853.002,752.002,813.002,813.003.99%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, 20252,650.002,600.002,600.002,600.002,600.00-1.89%230
Sep 28, 20252,604.002,650.002,604.002,650.002,650.001.77%754
Sep 25, 20252,644.002,600.002,600.002,604.002,604.00-1.51%70
Sep 21, 20252,628.002,644.002,644.002,644.002,644.000.61%81
Sep 14, 20252,617.002,644.002,617.002,628.002,628.000.42%3,145
Sep 1, 20252,596.002,617.002,617.002,617.002,617.000.81%119
Aug 31, 20252,536.002,600.002,520.002,596.002,596.002.37%3,465
Aug 28, 20252,583.002,538.002,536.002,536.002,536.00-1.82%200
Aug 27, 20252,628.002,583.002,583.002,583.002,583.00-1.71%163
Aug 26, 20252,633.002,633.002,587.002,628.002,628.00-0.19%685
Aug 25, 20252,590.002,635.002,589.002,633.002,633.001.66%1,411
Aug 24, 20252,602.002,602.002,457.002,590.002,590.00-0.46%4,699
Aug 20, 20252,602.002,602.002,602.002,602.002,602.00-520
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, 20252,540.002,551.002,551.002,551.002,551.000.43%392
Aug 12, 20252,580.002,540.002,540.002,540.002,540.00-1.55%274
Aug 10, 20252,560.002,580.002,580.002,580.002,580.000.78%240
Aug 7, 20252,587.002,611.002,540.002,560.002,560.00-1.04%3,548