Skip to main content
logo
Dan Hotels Ltd (TLV:DANH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,341.00
+11.00 (0.47%)
Nov 2, 2026, 5:24 PM IST

Dan Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,330.002,341.002,328.002,341.002,341.000.47%34
Oct 30, 20262,343.002,333.002,300.002,330.002,330.00-0.55%222
Oct 29, 20262,329.002,380.002,300.002,343.002,343.000.60%2,575
Oct 28, 20262,416.002,370.002,325.002,329.002,329.00-3.60%1,586
Oct 26, 20262,441.002,440.002,383.002,416.002,416.00-1.02%4,643
Oct 23, 20262,500.002,494.002,400.002,441.002,441.00-2.36%4,282
Oct 20, 20262,592.002,600.002,499.002,500.002,500.00-3.55%4,682
Oct 19, 20262,563.002,593.002,592.002,592.002,592.001.13%1,720
Oct 16, 20262,497.002,620.002,380.002,563.002,563.002.64%3,738
Oct 15, 20262,501.002,505.002,439.002,497.002,497.00-0.16%2,278
Oct 14, 20262,503.002,599.002,501.002,501.002,501.00-0.08%2,289
Oct 13, 20262,544.002,518.002,501.002,503.002,503.00-1.61%1,034
Oct 12, 20262,501.002,552.002,475.002,544.002,544.001.72%1,130
Oct 9, 20262,677.002,582.002,500.002,501.002,501.00-6.57%2,708
Oct 8, 20262,678.002,677.002,677.002,677.002,677.00-0.04%40
Oct 6, 20262,679.002,679.002,675.002,678.002,678.00-0.04%80
Oct 5, 20262,679.002,679.002,679.002,679.002,679.00-697
Oct 1, 20262,680.002,679.002,679.002,679.002,679.00-0.04%57
Sep 29, 20262,840.002,840.002,672.002,680.002,680.000.30%41
Sep 24, 20262,840.002,840.002,672.002,672.002,672.000.45%46
Sep 23, 20262,844.002,844.002,656.002,660.002,660.001.57%1,781
Sep 22, 20262,690.002,690.002,616.002,619.002,619.00-2.64%157
Sep 17, 20262,697.002,691.002,689.002,690.002,690.00-0.26%3,372
Sep 16, 20262,832.002,832.002,694.002,697.002,697.000.67%561
Sep 15, 20262,533.002,704.002,533.002,679.002,679.00-1.14%285
Sep 14, 20262,712.002,712.002,705.002,710.002,710.00-0.07%568
Sep 10, 20262,713.002,711.002,711.002,712.002,712.00-0.04%36
Sep 9, 20262,844.002,844.002,670.002,713.002,713.00-0.33%43
Sep 8, 20262,785.002,723.002,722.002,722.002,722.00-2.26%316
Sep 7, 20262,844.002,844.002,778.002,785.002,785.001.31%314
Sep 4, 20262,750.002,750.002,749.002,749.002,749.002.96%146
Sep 3, 20262,667.002,676.002,667.002,670.002,670.000.11%630
Sep 2, 20262,712.002,712.002,616.002,667.002,667.005.54%700
Sep 1, 20262,500.002,700.002,500.002,527.002,527.00-1.40%4,105
Aug 31, 20262,507.002,609.002,490.002,563.002,563.00-1.76%2,249
Aug 28, 20262,480.002,704.002,480.002,609.002,609.002.80%1,351
Aug 27, 20262,546.002,546.002,480.002,538.002,538.00-0.31%1,168
Aug 26, 20262,534.002,699.002,534.002,546.002,546.000.47%120
Aug 25, 20262,613.002,613.002,188.002,534.002,534.00-3.02%10,817
Aug 24, 20262,705.002,704.002,597.002,613.002,613.00-3.40%749
Aug 21, 20262,659.002,898.002,641.002,705.002,705.001.73%200
Aug 20, 20262,745.002,706.002,530.002,659.002,659.00-3.13%2,495
Aug 19, 20262,745.002,745.002,745.002,745.002,745.00-1,483
Aug 18, 20262,773.002,773.002,660.002,745.002,745.00-1.01%20
Aug 14, 20262,773.002,773.002,773.002,773.002,773.00-20
Aug 13, 20262,773.002,773.002,773.002,773.002,773.00-545
Aug 12, 20262,873.002,795.002,740.002,773.002,773.00-3.48%1,675
Aug 11, 20262,881.002,890.002,831.002,873.002,873.00-0.28%1,286
Aug 10, 20262,816.002,900.002,800.002,881.002,881.002.31%1,717
Aug 7, 20262,816.002,816.002,816.002,816.002,816.00-15