Dna Group (T.R.) Ltd (TLV:DNA)
Israel · Delayed Price · Currency is ILS · Price in ILA 106.70
-3.40 (-3.09%)
Aug 25, 2025, 6:21 PM IDT
Dna Group (T.R.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 110.10 | 110.60 | 106.70 | 106.70 | 106.70 | -3.09% | 102,729 |
| 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 |
| Jul 17, 2025 | 115.00 | 121.80 | 114.60 | 115.00 | 115.00 | 7.68% | 836,498 |
| Jul 16, 2025 | 108.90 | 110.60 | 106.80 | 106.80 | 106.80 | -1.75% | 86,177 |
| Jul 15, 2025 | 107.00 | 110.70 | 107.00 | 108.70 | 108.70 | 1.59% | 168,568 |
| Jul 14, 2025 | 111.70 | 111.70 | 106.00 | 107.00 | 107.00 | -4.21% | 291,543 |
| Jul 13, 2025 | 109.50 | 114.00 | 108.80 | 111.70 | 111.70 | 2.01% | 218,111 |
| Jul 10, 2025 | 110.60 | 113.00 | 109.00 | 109.50 | 109.50 | -0.99% | 160,834 |
| Jul 9, 2025 | 109.30 | 114.90 | 108.00 | 110.60 | 110.60 | 1.19% | 461,231 |
| Jul 8, 2025 | 113.80 | 114.80 | 109.00 | 109.30 | 109.30 | -3.95% | 115,886 |
| Jul 7, 2025 | 114.80 | 116.80 | 112.40 | 113.80 | 113.80 | -0.87% | 80,020 |
| Jul 6, 2025 | 114.80 | 117.30 | 113.00 | 114.80 | 114.80 | - | 65,533 |
| Jul 3, 2025 | 115.00 | 117.70 | 112.00 | 114.80 | 114.80 | -0.17% | 199,219 |
| Jul 2, 2025 | 114.60 | 118.00 | 111.90 | 115.00 | 115.00 | 0.35% | 177,602 |
| Jul 1, 2025 | 111.60 | 117.60 | 111.60 | 114.60 | 114.60 | 2.69% | 430,353 |
| Jun 30, 2025 | 110.80 | 113.00 | 108.90 | 111.60 | 111.60 | 3.05% | 453,802 |
| Jun 29, 2025 | 106.30 | 108.80 | 106.20 | 108.30 | 108.30 | 1.88% | 71,044 |
| Jun 26, 2025 | 104.90 | 107.50 | 101.50 | 106.30 | 106.30 | 3.81% | 338,140 |
| Jun 25, 2025 | 100.80 | 103.40 | 98.00 | 102.40 | 102.40 | 1.59% | 455,388 |
| Jun 24, 2025 | 102.00 | 102.90 | 98.10 | 100.80 | 100.80 | 2.44% | 152,076 |
| Jun 23, 2025 | 98.40 | 100.00 | 96.30 | 98.40 | 98.40 | - | 111,586 |
| Jun 22, 2025 | 98.70 | 100.80 | 97.00 | 98.40 | 98.40 | -0.30% | 61,610 |
| Jun 19, 2025 | 98.30 | 99.90 | 96.20 | 98.70 | 98.70 | 0.41% | 234,262 |
| Jun 18, 2025 | 96.40 | 102.00 | 96.40 | 98.30 | 98.30 | 1.97% | 230,725 |
| Jun 17, 2025 | 96.90 | 100.00 | 95.70 | 96.40 | 96.40 | -0.52% | 325,020 |
| Jun 16, 2025 | 93.30 | 98.70 | 93.00 | 96.90 | 96.90 | 3.86% | 521,137 |