Dan Hotels Ltd (TLV:DANH)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,674.00
-45.00 (-1.66%)
Jul 24, 2026, 1:44 PM IDT
Dan Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2,720.00 | 2,720.00 | 2,701.00 | 2,719.00 | 2,719.00 | -2.82% | 2,806 |
| Jul 21, 2026 | 2,966.00 | 2,950.00 | 2,757.00 | 2,798.00 | 2,798.00 | -5.66% | 6,180 |
| Jul 20, 2026 | 2,995.00 | 2,994.00 | 2,807.00 | 2,966.00 | 2,966.00 | -0.97% | 1,291 |
| Jul 17, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 2,995.00 | 2,995.00 | 0.17% | 3 |
| Jul 16, 2026 | 2,990.00 | 2,990.00 | 2,989.00 | 2,990.00 | 2,990.00 | - | 82 |
| Jul 15, 2026 | 3,213.00 | 3,144.00 | 2,908.00 | 2,990.00 | 2,990.00 | -6.94% | 10,326 |
| Jul 14, 2026 | 3,052.00 | 3,256.00 | 3,140.00 | 3,213.00 | 3,213.00 | 5.28% | 299 |
| Jul 13, 2026 | 3,042.00 | 3,060.00 | 3,050.00 | 3,052.00 | 3,052.00 | 0.33% | 1,004 |
| Jul 10, 2026 | 3,045.00 | 3,045.00 | 2,956.00 | 3,042.00 | 3,042.00 | -0.10% | 46 |
| Jul 9, 2026 | 3,040.00 | 3,059.00 | 3,058.00 | 3,045.00 | 3,045.00 | 0.16% | 18 |
| Jul 8, 2026 | 3,089.00 | 3,050.00 | 3,004.00 | 3,040.00 | 3,040.00 | -1.59% | 1,200 |
| Jul 7, 2026 | 3,050.00 | 3,089.00 | 3,089.00 | 3,089.00 | 3,089.00 | 1.28% | 286 |
| Jul 6, 2026 | 3,100.00 | 3,099.00 | 2,998.00 | 3,050.00 | 3,050.00 | -1.61% | 1,832 |
| Jul 3, 2026 | 3,250.00 | 3,250.00 | 3,080.00 | 3,100.00 | 3,100.00 | 0.58% | 860 |
| Jul 2, 2026 | 2,932.00 | 3,200.00 | 2,932.00 | 3,082.00 | 3,082.00 | 5.12% | 350 |
| Jul 1, 2026 | 2,881.00 | 2,932.00 | 2,931.00 | 2,932.00 | 2,932.00 | 1.77% | 160 |
| Jun 30, 2026 | 2,851.00 | 2,937.00 | 2,850.00 | 2,881.00 | 2,881.00 | 1.05% | 586 |
| Jun 29, 2026 | 2,722.00 | 2,856.00 | 2,763.00 | 2,851.00 | 2,851.00 | 4.74% | 1,606 |
| Jun 26, 2026 | 2,893.00 | 2,949.00 | 2,717.00 | 2,722.00 | 2,722.00 | -5.91% | 3,773 |
| Jun 25, 2026 | 3,100.00 | 3,100.00 | 2,887.00 | 2,893.00 | 2,893.00 | -3.50% | 677 |
| Jun 24, 2026 | 3,033.00 | 3,033.00 | 2,928.00 | 2,998.00 | 2,998.00 | -1.15% | 1,245 |
| Jun 23, 2026 | 3,078.00 | 3,050.00 | 2,961.00 | 3,033.00 | 3,033.00 | -1.46% | 1,227 |
| Jun 22, 2026 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | - | 14 |
| Jun 19, 2026 | 3,054.00 | 3,081.00 | 3,054.00 | 3,078.00 | 3,078.00 | 0.79% | 104 |
| Jun 18, 2026 | 3,037.00 | 3,101.00 | 3,039.00 | 3,054.00 | 3,054.00 | 0.56% | 688 |
| Jun 17, 2026 | 3,055.00 | 3,076.00 | 2,700.00 | 3,037.00 | 3,037.00 | -0.59% | 2,301 |
| Jun 16, 2026 | 2,969.00 | 3,055.00 | 3,054.00 | 3,055.00 | 3,055.00 | 2.90% | 268 |
| Jun 15, 2026 | 2,900.00 | 2,980.00 | 2,884.00 | 2,969.00 | 2,969.00 | 2.38% | 4,205 |
| Jun 12, 2026 | 2,979.00 | 2,979.00 | 2,877.00 | 2,900.00 | 2,900.00 | -0.03% | 7,849 |
| Jun 11, 2026 | 2,966.00 | 2,945.00 | 2,900.00 | 2,901.00 | 2,901.00 | -2.19% | 2,549 |
| Jun 10, 2026 | 2,954.00 | 2,975.00 | 2,954.00 | 2,966.00 | 2,966.00 | 0.41% | 446 |
| Jun 9, 2026 | 2,972.00 | 2,974.00 | 2,877.00 | 2,954.00 | 2,954.00 | -0.61% | 2,270 |
| Jun 5, 2026 | 2,972.00 | 2,971.00 | 2,971.00 | 2,972.00 | 2,972.00 | - | 19 |
| Jun 4, 2026 | 3,156.00 | 3,032.00 | 2,803.00 | 2,972.00 | 2,972.00 | -5.83% | 2,978 |
| Jun 3, 2026 | 2,769.00 | 3,466.00 | 3,466.00 | 3,156.00 | 3,156.00 | 13.98% | 40 |
| Jun 2, 2026 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | - | 72 |
| Jun 1, 2026 | 2,765.00 | 2,850.00 | 2,765.00 | 2,769.00 | 2,769.00 | 0.14% | 5,893 |
| May 29, 2026 | 2,715.00 | 2,791.00 | 2,715.00 | 2,765.00 | 2,765.00 | 1.84% | 281 |
| May 28, 2026 | 2,736.00 | 2,725.00 | 2,670.00 | 2,715.00 | 2,715.00 | -0.77% | 428 |
| May 27, 2026 | 2,735.00 | 2,773.00 | 2,735.00 | 2,736.00 | 2,736.00 | 0.04% | 518 |
| May 26, 2026 | 2,735.00 | 2,735.00 | 2,734.00 | 2,735.00 | 2,735.00 | - | 1,056 |
| May 25, 2026 | 2,732.00 | 2,751.00 | 2,732.00 | 2,735.00 | 2,735.00 | 0.11% | 3,010 |
| May 20, 2026 | 2,858.00 | 2,758.00 | 2,720.00 | 2,732.00 | 2,732.00 | -4.41% | 1,472 |
| May 19, 2026 | 2,859.00 | 2,857.00 | 2,857.00 | 2,858.00 | 2,858.00 | -0.03% | 20 |
| May 18, 2026 | 2,870.00 | 2,865.00 | 2,830.00 | 2,859.00 | 2,859.00 | -0.38% | 1,045 |
| May 15, 2026 | 2,921.00 | 2,872.00 | 2,870.00 | 2,870.00 | 2,870.00 | -1.75% | 2,241 |
| May 14, 2026 | 2,868.00 | 2,930.00 | 2,880.00 | 2,921.00 | 2,921.00 | 1.85% | 533 |
| May 13, 2026 | 2,860.00 | 2,890.00 | 2,813.00 | 2,868.00 | 2,868.00 | 0.28% | 21 |
| May 12, 2026 | 2,872.00 | 2,872.00 | 2,860.00 | 2,860.00 | 2,860.00 | -0.42% | 1,040 |
| May 11, 2026 | 3,400.00 | 3,400.00 | 2,865.00 | 2,872.00 | 2,872.00 | 2.21% | 845 |