Dan Hotels Ltd (TLV:DANH)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,709.00
+182.00 (7.20%)
Sep 2, 2026, 5:24 PM IDT
Dan Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2,712.00 | 2,712.00 | 2,616.00 | 2,667.00 | 2,667.00 | 5.54% | 700 |
| Sep 1, 2026 | 2,500.00 | 2,700.00 | 2,500.00 | 2,527.00 | 2,527.00 | -1.40% | 4,105 |
| Aug 31, 2026 | 2,507.00 | 2,609.00 | 2,490.00 | 2,563.00 | 2,563.00 | -1.76% | 2,249 |
| Aug 28, 2026 | 2,480.00 | 2,704.00 | 2,480.00 | 2,609.00 | 2,609.00 | 2.80% | 1,351 |
| Aug 27, 2026 | 2,546.00 | 2,546.00 | 2,480.00 | 2,538.00 | 2,538.00 | -0.31% | 1,168 |
| Aug 26, 2026 | 2,534.00 | 2,699.00 | 2,534.00 | 2,546.00 | 2,546.00 | 0.47% | 120 |
| Aug 25, 2026 | 2,613.00 | 2,613.00 | 2,188.00 | 2,534.00 | 2,534.00 | -3.02% | 10,817 |
| Aug 24, 2026 | 2,705.00 | 2,704.00 | 2,597.00 | 2,613.00 | 2,613.00 | -3.40% | 749 |
| Aug 21, 2026 | 2,659.00 | 2,898.00 | 2,641.00 | 2,705.00 | 2,705.00 | 1.73% | 200 |
| Aug 20, 2026 | 2,745.00 | 2,706.00 | 2,530.00 | 2,659.00 | 2,659.00 | -3.13% | 2,495 |
| Aug 19, 2026 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | - | 1,483 |
| Aug 18, 2026 | 2,773.00 | 2,773.00 | 2,660.00 | 2,745.00 | 2,745.00 | -1.01% | 20 |
| Aug 14, 2026 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | - | 20 |
| Aug 13, 2026 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | - | 545 |
| Aug 12, 2026 | 2,873.00 | 2,795.00 | 2,740.00 | 2,773.00 | 2,773.00 | -3.48% | 1,675 |
| Aug 11, 2026 | 2,881.00 | 2,890.00 | 2,831.00 | 2,873.00 | 2,873.00 | -0.28% | 1,286 |
| Aug 10, 2026 | 2,816.00 | 2,900.00 | 2,800.00 | 2,881.00 | 2,881.00 | 2.31% | 1,717 |
| Aug 7, 2026 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | - | 15 |
| Aug 6, 2026 | 2,942.00 | 2,942.00 | 2,800.00 | 2,816.00 | 2,816.00 | 1.00% | 3,518 |
| Aug 5, 2026 | 2,776.00 | 2,788.00 | 2,787.00 | 2,788.00 | 2,788.00 | 0.43% | 143 |
| Aug 4, 2026 | 2,877.00 | 2,944.00 | 2,665.00 | 2,776.00 | 2,776.00 | -3.51% | 1,644 |
| Aug 3, 2026 | 2,600.00 | 3,450.00 | 2,666.00 | 2,877.00 | 2,877.00 | 10.65% | 167 |
| Jul 31, 2026 | 2,601.00 | 2,601.00 | 2,577.00 | 2,600.00 | 2,600.00 | -0.04% | 1,051 |
| Jul 30, 2026 | 2,665.00 | 2,664.00 | 2,600.00 | 2,601.00 | 2,601.00 | -2.40% | 1,743 |
| Jul 29, 2026 | 2,676.00 | 2,694.00 | 2,628.00 | 2,665.00 | 2,665.00 | -0.41% | 1,515 |
| Jul 27, 2026 | 2,658.00 | 2,690.00 | 2,669.00 | 2,676.00 | 2,676.00 | 0.68% | 469 |
| Jul 24, 2026 | 2,719.00 | 2,697.00 | 2,628.00 | 2,658.00 | 2,658.00 | -2.24% | 658 |
| 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 |