Dna Group (T.R.) Ltd (TLV:DNA)
Israel · Delayed Price · Currency is ILS · Price in ILA 107.70
0.00 (0.00%)
Oct 5, 2025, 3:50 PM IDT
Dna Group (T.R.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 105.80 | 111.70 | 105.80 | 107.70 | 107.70 | 4.16% | 823,739 |
| 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 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 |
| Aug 26, 2025 | 106.70 | 106.70 | 103.10 | 104.00 | 104.00 | -2.53% | 380,270 |
| Aug 25, 2025 | 110.10 | 110.60 | 106.70 | 106.70 | 106.70 | -3.09% | 141,595 |
| Aug 24, 2025 | 107.70 | 111.90 | 107.70 | 110.10 | 110.10 | 2.23% | 246,497 |
| Aug 21, 2025 | 105.80 | 109.40 | 105.80 | 107.70 | 107.70 | 1.80% | 231,629 |
| Aug 20, 2025 | 110.20 | 110.20 | 105.20 | 105.80 | 105.80 | -3.99% | 104,757 |
| Aug 19, 2025 | 107.70 | 111.00 | 107.70 | 110.20 | 110.20 | 2.32% | 313,590 |
| Aug 18, 2025 | 110.00 | 110.10 | 105.70 | 107.70 | 107.70 | -2.09% | 123,307 |
| Aug 17, 2025 | 105.30 | 111.00 | 105.00 | 110.00 | 110.00 | 4.46% | 788,363 |
| Aug 14, 2025 | 102.10 | 106.90 | 102.10 | 105.30 | 105.30 | 3.13% | 268,982 |
| Aug 13, 2025 | 102.00 | 106.00 | 99.90 | 102.10 | 102.10 | 0.10% | 703,415 |
| Aug 12, 2025 | 104.60 | 107.10 | 101.20 | 102.00 | 102.00 | -2.49% | 633,671 |
| Aug 11, 2025 | 108.80 | 108.80 | 102.00 | 104.60 | 104.60 | -3.86% | 201,170 |
| Aug 10, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 1.30% | 5,115 |
| Aug 7, 2025 | 104.70 | 107.80 | 103.90 | 107.40 | 107.40 | 2.58% | 147,119 |
| Aug 6, 2025 | 110.80 | 110.80 | 103.20 | 104.70 | 104.70 | -0.76% | 185,311 |
| Aug 5, 2025 | 109.20 | 112.60 | 104.60 | 105.50 | 105.50 | -3.39% | 188,539 |
| Aug 4, 2025 | 112.00 | 112.00 | 107.20 | 109.20 | 109.20 | -2.50% | 117,552 |
| Jul 31, 2025 | 109.20 | 112.90 | 108.10 | 112.00 | 112.00 | 2.56% | 178,219 |
| Jul 30, 2025 | 112.00 | 112.00 | 107.00 | 109.20 | 109.20 | -1.71% | 175,404 |
| Jul 29, 2025 | 111.20 | 116.70 | 109.20 | 111.10 | 111.10 | -0.09% | 104,403 |
| Jul 28, 2025 | 110.20 | 117.50 | 108.00 | 111.20 | 111.20 | 0.91% | 230,523 |
| Jul 27, 2025 | 111.00 | 113.00 | 109.20 | 110.20 | 110.20 | 0.73% | 63,899 |
| Jul 24, 2025 | 113.90 | 114.70 | 108.20 | 109.40 | 109.40 | -3.95% | 99,273 |
| Jul 23, 2025 | 110.20 | 114.50 | 108.10 | 113.90 | 113.90 | 3.36% | 239,026 |
| Jul 22, 2025 | 110.90 | 114.40 | 109.60 | 110.20 | 110.20 | -0.63% | 126,565 |
| Jul 21, 2025 | 114.60 | 114.60 | 110.00 | 110.90 | 110.90 | -2.38% | 214,658 |
| Jul 20, 2025 | 115.50 | 120.20 | 112.50 | 113.60 | 113.60 | -1.22% | 105,774 |