Dna Group (T.R.) Ltd (TLV:DNA)
Israel · Delayed Price · Currency is ILS · Price in ILA 111.00
+1.30 (1.19%)
Dec 4, 2025, 5:24 PM IDT
Dna Group (T.R.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 114.90 | 114.90 | 110.00 | 111.10 | 111.10 | 1.28% | 76,478 |
| Dec 3, 2025 | 113.20 | 113.50 | 107.50 | 109.70 | 109.70 | -3.09% | 1,030,363 |
| Dec 2, 2025 | 118.60 | 120.10 | 112.40 | 113.20 | 113.20 | -4.55% | 1,206,651 |
| Dec 1, 2025 | 118.00 | 121.60 | 118.00 | 118.60 | 118.60 | 0.51% | 13,222 |
| Nov 30, 2025 | 123.00 | 123.00 | 115.10 | 118.00 | 118.00 | -0.92% | 156,424 |
| Nov 27, 2025 | 124.90 | 124.90 | 117.00 | 119.10 | 119.10 | 0.85% | 119,331 |
| Nov 26, 2025 | 126.00 | 126.00 | 117.10 | 118.10 | 118.10 | -2.72% | 31,116 |
| Nov 25, 2025 | 124.00 | 124.00 | 118.50 | 121.40 | 121.40 | 2.27% | 4,790 |
| Nov 24, 2025 | 124.80 | 124.80 | 116.20 | 118.70 | 118.70 | -2.63% | 48,480 |
| Nov 23, 2025 | 121.90 | 122.00 | 121.90 | 121.90 | 121.90 | 2.87% | 1,501 |
| Nov 20, 2025 | 119.00 | 119.80 | 117.50 | 118.50 | 118.50 | 1.20% | 54,613 |
| Nov 19, 2025 | 123.00 | 123.00 | 115.50 | 117.10 | 117.10 | - | 63,227 |
| Nov 18, 2025 | 123.00 | 123.00 | 115.30 | 117.10 | 117.10 | -4.95% | 722,842 |
| Nov 17, 2025 | 134.00 | 134.00 | 122.40 | 123.20 | 123.20 | -2.53% | 252,794 |
| Nov 16, 2025 | 133.00 | 133.00 | 126.00 | 126.40 | 126.40 | 0.08% | 65,283 |
| Nov 13, 2025 | 129.90 | 129.90 | 124.50 | 126.30 | 126.30 | -0.79% | 321,128 |
| Nov 12, 2025 | 130.00 | 134.00 | 122.30 | 127.30 | 127.30 | -2.08% | 683,326 |
| Nov 11, 2025 | 140.00 | 140.50 | 128.00 | 130.00 | 130.00 | -5.11% | 1,056,728 |
| Nov 10, 2025 | 143.20 | 148.90 | 137.00 | 137.00 | 137.00 | -4.33% | 295,128 |
| Nov 9, 2025 | 141.30 | 144.80 | 141.00 | 143.20 | 143.20 | 1.34% | 117,376 |
| 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 | 1.02% | 129,474 |
| 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 |