Dan Hotels Ltd (TLV:DANH)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,732.00
-126.00 (-4.41%)
May 20, 2026, 5:24 PM IDT
Dan Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 2,800.00 | 2,838.00 | 2,800.00 | 2,810.00 | 2,810.00 | 1.81% | 1,025 |
| May 7, 2026 | 2,690.00 | 2,800.00 | 2,677.00 | 2,760.00 | 2,760.00 | 3.10% | 7,786 |
| May 6, 2026 | 2,584.00 | 2,708.00 | 2,500.00 | 2,677.00 | 2,677.00 | 3.60% | 66,048 |
| May 5, 2026 | 2,708.00 | 2,730.00 | 2,575.00 | 2,584.00 | 2,584.00 | -4.58% | 7,085 |
| May 4, 2026 | 2,680.00 | 2,710.00 | 2,690.00 | 2,708.00 | 2,708.00 | 1.04% | 1,694 |
| May 1, 2026 | 2,722.00 | 2,682.00 | 2,600.00 | 2,680.00 | 2,680.00 | -1.54% | 4,736 |
| Apr 30, 2026 | 2,840.00 | 2,900.00 | 2,722.00 | 2,722.00 | 2,722.00 | -4.15% | 19,852 |
| Apr 29, 2026 | 2,870.00 | 2,900.00 | 2,840.00 | 2,840.00 | 2,840.00 | -1.05% | 8,860 |
| Apr 28, 2026 | 2,900.00 | 2,900.00 | 2,870.00 | 2,870.00 | 2,870.00 | -1.03% | 1,030 |
| Apr 27, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | - | 1,293 |
| Apr 24, 2026 | 2,895.00 | 2,900.00 | 2,834.00 | 2,900.00 | 2,900.00 | 0.17% | 12,868 |
| Apr 23, 2026 | 2,897.00 | 2,899.00 | 2,888.00 | 2,895.00 | 2,895.00 | -0.07% | 11,719 |
| Apr 20, 2026 | 2,897.00 | 2,897.00 | 2,897.00 | 2,897.00 | 2,897.00 | - | 1,473 |
| Apr 17, 2026 | 2,880.00 | 2,948.00 | 2,880.00 | 2,897.00 | 2,897.00 | 0.52% | 5,799 |
| Apr 16, 2026 | 3,010.00 | 3,010.00 | 2,880.00 | 2,882.00 | 2,882.00 | -4.25% | 24,424 |
| Apr 15, 2026 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - | 660 |
| Apr 14, 2026 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - | 1,000 |
| Apr 9, 2026 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - | 1,179 |
| Apr 6, 2026 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - | 183 |
| Mar 31, 2026 | 3,010.00 | 3,010.00 | 3,008.00 | 3,010.00 | 3,010.00 | - | 1,011 |
| Mar 30, 2026 | 3,042.00 | 3,042.00 | 3,010.00 | 3,010.00 | 3,010.00 | -1.05% | 1,162 |
| Mar 27, 2026 | 3,136.00 | 3,136.00 | 3,024.00 | 3,042.00 | 3,042.00 | -3.00% | 5,751 |
| Mar 26, 2026 | 3,422.00 | 3,307.00 | 3,060.00 | 3,136.00 | 3,136.00 | -8.36% | 3,403 |
| Mar 25, 2026 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | - | 180 |
| Mar 24, 2026 | 3,456.00 | 3,550.00 | 3,394.00 | 3,422.00 | 3,422.00 | -0.98% | 840 |
| Mar 20, 2026 | 3,380.00 | 3,460.00 | 3,380.00 | 3,456.00 | 3,456.00 | -0.72% | 254 |
| Mar 19, 2026 | 3,501.00 | 3,502.00 | 3,478.00 | 3,481.00 | 3,481.00 | -0.57% | 311 |
| Mar 18, 2026 | 3,570.00 | 3,502.00 | 3,501.00 | 3,501.00 | 3,501.00 | -1.93% | 320 |
| Mar 17, 2026 | 3,605.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | -0.97% | 100 |
| Mar 13, 2026 | 3,604.00 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.03% | 411 |
| Mar 11, 2026 | 3,604.00 | 3,604.00 | 3,482.00 | 3,604.00 | 3,604.00 | - | 1,046 |
| Mar 10, 2026 | 3,602.00 | 3,605.00 | 3,556.00 | 3,604.00 | 3,604.00 | 0.06% | 2,216 |
| Mar 9, 2026 | 3,520.00 | 3,605.00 | 3,377.00 | 3,602.00 | 3,602.00 | 2.33% | 2,770 |
| Mar 6, 2026 | 3,605.00 | 3,605.00 | 3,481.00 | 3,520.00 | 3,520.00 | -2.36% | 352 |
| Mar 5, 2026 | 3,607.00 | 3,605.00 | 3,483.00 | 3,605.00 | 3,605.00 | -0.06% | 2,143 |
| Mar 2, 2026 | 3,601.00 | 3,610.00 | 3,604.00 | 3,607.00 | 3,607.00 | 0.17% | 370 |
| Feb 27, 2026 | 3,600.00 | 3,601.00 | 3,600.00 | 3,601.00 | 3,601.00 | 0.03% | 258 |
| Feb 25, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 139 |
| Feb 20, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 13 |
| Feb 19, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 64 |
| Feb 18, 2026 | 3,642.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -1.15% | 833 |
| Feb 17, 2026 | 3,771.00 | 3,643.00 | 3,642.00 | 3,642.00 | 3,642.00 | -3.42% | 105 |