Skip to main content
logo
Dan Hotels Ltd (TLV:DANH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,656.00
+37.00 (1.41%)
Sep 23, 2026, 4:03 PM IDT

Dan Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,844.002,844.002,656.002,656.00-1.41%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
Aug 6, 20262,942.002,942.002,800.002,816.002,816.001.00%3,518
Aug 5, 20262,776.002,788.002,787.002,788.002,788.000.43%143
Aug 4, 20262,877.002,944.002,665.002,776.002,776.00-3.51%1,644
Aug 3, 20262,600.003,450.002,666.002,877.002,877.0010.65%167
Jul 31, 20262,601.002,601.002,577.002,600.002,600.00-0.04%1,051
Jul 30, 20262,665.002,664.002,600.002,601.002,601.00-2.40%1,743
Jul 29, 20262,676.002,694.002,628.002,665.002,665.00-0.41%1,515
Jul 27, 20262,658.002,690.002,669.002,676.002,676.000.68%469
Jul 24, 20262,719.002,697.002,628.002,658.002,658.00-2.24%658
Jul 22, 20262,720.002,720.002,701.002,719.002,719.00-2.82%2,806
Jul 21, 20262,966.002,950.002,757.002,798.002,798.00-5.66%6,180
Jul 20, 20262,995.002,994.002,807.002,966.002,966.00-0.97%1,291
Jul 17, 20263,100.003,100.003,100.002,995.002,995.000.17%3
Jul 16, 20262,990.002,990.002,989.002,990.002,990.00-82
Jul 15, 20263,213.003,144.002,908.002,990.002,990.00-6.94%10,326
Jul 14, 20263,052.003,256.003,140.003,213.003,213.005.28%299
Jul 13, 20263,042.003,060.003,050.003,052.003,052.000.33%1,004
Jul 10, 20263,045.003,045.002,956.003,042.003,042.00-0.10%46
Jul 9, 20263,040.003,059.003,058.003,045.003,045.000.16%18
Jul 8, 20263,089.003,050.003,004.003,040.003,040.00-1.59%1,200