Dna Group (T.R.) Ltd (TLV:DNA)
Israel · Delayed Price · Currency is ILS · Price in ILA 141.00
-7.00 (-4.73%)
Nov 6, 2025, 5:24 PM IDT
Dna Group (T.R.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 148.00 | 149.80 | 140.00 | 141.30 | 141.30 | -4.53% | 141,513 |
| Nov 5, 2025 | 151.50 | 151.50 | 144.10 | 148.00 | 148.00 | 1.58% | 118,073 |
| Nov 4, 2025 | 147.20 | 147.50 | 139.00 | 145.70 | 145.70 | 0.41% | 173,545 |
| Nov 3, 2025 | 144.00 | 148.50 | 144.00 | 145.10 | 145.10 | 1.26% | 195,719 |
| Nov 2, 2025 | 140.00 | 145.90 | 140.00 | 143.30 | 143.30 | 3.24% | 93,371 |
| Oct 30, 2025 | 135.20 | 142.80 | 134.50 | 138.80 | 138.80 | 2.66% | 143,883 |
| Oct 29, 2025 | 132.70 | 137.90 | 132.10 | 135.20 | 135.20 | 3.92% | 250,157 |
| Oct 28, 2025 | 130.00 | 131.00 | 129.70 | 130.10 | 130.10 | 0.08% | 152,759 |
| Oct 27, 2025 | 134.50 | 134.50 | 130.00 | 130.00 | 130.00 | 1.48% | 7,258 |
| Oct 26, 2025 | 137.00 | 137.00 | 128.00 | 128.10 | 128.10 | 0.08% | 313,193 |
| Oct 23, 2025 | 128.20 | 134.00 | 126.00 | 128.00 | 128.00 | -0.16% | 317,445 |
| Oct 22, 2025 | 127.70 | 133.00 | 126.90 | 128.20 | 128.20 | 0.39% | 245,129 |
| Oct 21, 2025 | 122.90 | 129.80 | 122.00 | 127.70 | 127.70 | 3.91% | 450,668 |
| Oct 20, 2025 | 122.80 | 125.00 | 122.10 | 122.90 | 122.90 | 0.08% | 238,539 |
| Oct 19, 2025 | 121.30 | 124.00 | 121.30 | 122.80 | 122.80 | 1.24% | 73,396 |
| Oct 16, 2025 | 114.80 | 122.30 | 113.80 | 121.30 | 121.30 | 6.78% | 371,892 |
| Oct 15, 2025 | 110.00 | 114.00 | 109.00 | 113.60 | 113.60 | 4.22% | 252,301 |
| Oct 12, 2025 | 109.50 | 112.80 | 108.70 | 109.00 | 109.00 | -0.46% | 320,893 |
| Oct 9, 2025 | 108.80 | 114.80 | 108.80 | 109.50 | 109.50 | 0.64% | 293,104 |
| Oct 8, 2025 | 112.80 | 112.80 | 106.90 | 108.80 | 108.80 | 5.22% | 129,474 |
| Oct 7, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - | - |
| Oct 6, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -3.99% | - |
| Oct 5, 2025 | 105.80 | 111.70 | 105.80 | 107.70 | 107.70 | 4.16% | 823,739 |
| Oct 2, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - | - |
| Oct 1, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - | - |
| Sep 30, 2025 | 101.80 | 104.80 | 101.80 | 103.40 | 103.40 | 1.57% | 41,195 |
| Sep 29, 2025 | 101.20 | 102.90 | 99.80 | 101.80 | 101.80 | 0.59% | 48,541 |
| Sep 28, 2025 | 101.40 | 102.70 | 100.00 | 101.20 | 101.20 | -0.20% | 84,180 |
| Sep 25, 2025 | 101.90 | 105.00 | 100.00 | 101.40 | 101.40 | -0.49% | 71,567 |
| Sep 24, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - | - |
| Sep 23, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - | - |
| Sep 22, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - | - |
| Sep 21, 2025 | 100.90 | 104.90 | 99.70 | 101.90 | 101.90 | 0.99% | 104,307 |
| Sep 18, 2025 | 101.00 | 103.00 | 99.00 | 100.90 | 100.90 | 1.31% | 142,494 |
| Sep 17, 2025 | 102.00 | 103.70 | 98.20 | 99.60 | 99.60 | -2.35% | 100,073 |
| Sep 16, 2025 | 101.10 | 105.40 | 98.60 | 102.00 | 102.00 | 0.89% | 95,031 |
| Sep 15, 2025 | 103.00 | 103.00 | 100.20 | 101.10 | 101.10 | -1.84% | 68,391 |
| Sep 14, 2025 | 102.40 | 103.90 | 102.00 | 103.00 | 103.00 | 0.59% | 58,338 |
| Sep 11, 2025 | 104.50 | 106.00 | 100.00 | 102.40 | 102.40 | -2.01% | 118,058 |
| Sep 10, 2025 | 104.40 | 107.90 | 103.90 | 104.50 | 104.50 | 0.10% | 22,350 |
| Sep 9, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - | 20 |
| Sep 8, 2025 | 103.50 | 105.80 | 103.50 | 104.40 | 104.40 | 0.87% | 5,112 |
| Sep 7, 2025 | 103.30 | 106.00 | 101.70 | 103.50 | 103.50 | 0.19% | 19,469 |
| Sep 4, 2025 | 101.40 | 104.80 | 101.40 | 103.30 | 103.30 | 1.87% | 59,574 |
| Sep 3, 2025 | 100.20 | 102.80 | 100.20 | 101.40 | 101.40 | 1.20% | 97,687 |
| Sep 2, 2025 | 101.00 | 101.30 | 99.20 | 100.20 | 100.20 | -1.09% | 172,519 |
| Sep 1, 2025 | 102.50 | 107.90 | 100.10 | 101.30 | 101.30 | -1.17% | 141,521 |
| Aug 31, 2025 | 100.70 | 104.30 | 98.40 | 102.50 | 102.50 | 1.79% | 527,984 |
| Aug 28, 2025 | 100.60 | 106.70 | 100.00 | 100.70 | 100.70 | 0.10% | 436,151 |
| Aug 27, 2025 | 104.00 | 104.00 | 100.00 | 100.60 | 100.60 | -3.27% | 225,009 |