Dor Alon Energy In Israel (1988) Ltd (TLV:DRAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,980
+140 (0.83%)
Sep 29, 2026, 10:14 AM IDT
TLV:DRAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 16,900.00 | 16,850.00 | 16,310.00 | 16,840.00 | 16,840.00 | -0.36% | 414 |
| Sep 24, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.01% | 76 |
| Sep 23, 2026 | 17,520.00 | 17,970.00 | 17,320.00 | 17,530.00 | 16,898.16 | 0.06% | 992 |
| Sep 22, 2026 | 17,250.00 | 17,840.00 | 17,150.00 | 17,520.00 | 16,888.52 | 1.57% | 797 |
| Sep 17, 2026 | 17,470.00 | 17,950.00 | 17,060.00 | 17,250.00 | 16,628.25 | -1.20% | 1,381 |
| Sep 16, 2026 | 17,290.00 | 17,470.00 | 16,300.00 | 17,460.00 | 16,830.68 | 0.98% | 2,520 |
| Sep 15, 2026 | 17,290.00 | 17,290.00 | 16,700.00 | 17,290.00 | 16,666.81 | - | 914 |
| Sep 14, 2026 | 16,530.00 | 17,310.00 | 16,200.00 | 17,290.00 | 16,666.81 | 4.60% | 1,922 |
| Sep 10, 2026 | 16,750.00 | 16,830.00 | 16,220.00 | 16,530.00 | 15,934.20 | -1.31% | 2,218 |
| Sep 9, 2026 | 17,030.00 | 17,030.00 | 16,500.00 | 16,750.00 | 16,146.27 | -1.64% | 1,598 |
| Sep 8, 2026 | 17,460.00 | 17,470.00 | 16,500.00 | 17,030.00 | 16,416.18 | -4.49% | 3,274 |
| Sep 7, 2026 | 17,950.00 | 18,090.00 | 17,420.00 | 17,830.00 | 17,187.34 | -0.67% | 1,293 |
| Sep 4, 2026 | 17,660.00 | 18,090.00 | 17,190.00 | 17,950.00 | 17,303.02 | 1.64% | 576 |
| Sep 3, 2026 | 17,850.00 | 17,900.00 | 17,050.00 | 17,660.00 | 17,023.47 | -1.06% | 469 |
| Sep 2, 2026 | 17,670.00 | 17,990.00 | 17,050.00 | 17,850.00 | 17,206.62 | 1.02% | 1,374 |
| Sep 1, 2026 | 17,790.00 | 17,820.00 | 17,060.00 | 17,670.00 | 17,033.11 | -0.67% | 179 |
| Aug 31, 2026 | 17,880.00 | 17,860.00 | 16,360.00 | 17,790.00 | 17,148.78 | -0.50% | 1,556 |
| Aug 28, 2026 | 17,880.00 | 17,890.00 | 17,880.00 | 17,880.00 | 17,235.54 | - | 70 |
| Aug 27, 2026 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,235.54 | - | 25 |
| Aug 26, 2026 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,235.54 | - | 142 |
| Aug 25, 2026 | 17,910.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,235.54 | -0.17% | 24 |
| Aug 24, 2026 | 17,750.00 | 18,100.00 | 17,200.00 | 17,910.00 | 17,264.46 | 0.90% | 408 |
| Aug 21, 2026 | 17,570.00 | 18,100.00 | 17,570.00 | 17,750.00 | 17,110.23 | 1.02% | 2,702 |
| Aug 20, 2026 | 17,570.00 | 17,570.00 | 17,570.00 | 17,570.00 | 16,936.71 | - | 11 |
| Aug 19, 2026 | 17,530.00 | 17,680.00 | 16,800.00 | 17,570.00 | 16,936.71 | 0.23% | 1,019 |
| Aug 18, 2026 | 17,530.00 | 17,530.00 | 17,530.00 | 17,530.00 | 16,898.16 | - | 10 |
| Aug 17, 2026 | 17,530.00 | 17,530.00 | 17,530.00 | 17,530.00 | 16,898.16 | - | 9 |
| Aug 14, 2026 | 15,830.00 | 17,680.00 | 15,830.00 | 17,530.00 | 16,898.16 | 0.86% | 195 |
| Aug 13, 2026 | 17,520.00 | 17,510.00 | 16,990.00 | 17,380.00 | 16,753.56 | -0.80% | 187 |
| Aug 12, 2026 | 17,510.00 | 17,840.00 | 17,500.00 | 17,520.00 | 16,888.52 | 0.06% | 805 |
| Aug 11, 2026 | 17,590.00 | 17,590.00 | 17,480.00 | 17,510.00 | 16,878.88 | -0.45% | 160 |
| Aug 10, 2026 | 17,990.00 | 17,950.00 | 17,450.00 | 17,590.00 | 16,955.99 | -2.22% | 50 |
| Aug 7, 2026 | 17,990.00 | 17,990.00 | 17,460.00 | 17,990.00 | 17,341.58 | - | 609 |
| Aug 6, 2026 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 17,341.58 | - | 2,162 |
| Aug 5, 2026 | 17,990.00 | 18,070.00 | 17,450.00 | 17,990.00 | 17,341.58 | - | 731 |
| Aug 4, 2026 | 17,950.00 | 18,320.00 | 17,810.00 | 17,990.00 | 17,341.58 | 0.22% | 167 |
| Aug 3, 2026 | 18,530.00 | 18,000.00 | 17,140.00 | 17,950.00 | 17,303.02 | -3.13% | 1,018 |
| Jul 31, 2026 | 18,540.00 | 18,540.00 | 18,520.00 | 18,530.00 | 17,862.11 | -0.05% | 21 |
| Jul 30, 2026 | 18,540.00 | 18,540.00 | 18,540.00 | 18,540.00 | 17,871.75 | - | 49 |
| Jul 29, 2026 | 18,540.00 | 18,540.00 | 18,540.00 | 18,540.00 | 17,871.75 | - | 14 |
| Jul 28, 2026 | 18,550.00 | 18,550.00 | 18,540.00 | 18,540.00 | 17,871.75 | -0.05% | 158 |
| Jul 27, 2026 | 18,590.00 | 18,590.00 | 17,690.00 | 18,550.00 | 17,881.39 | -0.22% | 631 |
| Jul 24, 2026 | 18,590.00 | 18,590.00 | 17,880.00 | 18,590.00 | 17,919.95 | - | 580 |
| Jul 22, 2026 | 18,590.00 | 18,590.00 | 18,480.00 | 18,590.00 | 17,919.95 | - | 196 |
| Jul 21, 2026 | 18,680.00 | 18,590.00 | 18,590.00 | 18,590.00 | 17,919.95 | -0.48% | 113 |
| Jul 20, 2026 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | 18,006.70 | - | 67 |
| Jul 17, 2026 | 18,840.00 | 18,680.00 | 18,680.00 | 18,680.00 | 18,006.70 | -0.85% | 21 |
| Jul 16, 2026 | 18,520.00 | 18,880.00 | 18,480.00 | 18,840.00 | 18,160.94 | 1.73% | 450 |
| Jul 15, 2026 | 18,310.00 | 18,690.00 | 18,310.00 | 18,520.00 | 17,852.47 | 1.15% | 288 |
| Jul 14, 2026 | 18,450.00 | 18,950.00 | 17,900.00 | 18,310.00 | 17,650.04 | -0.76% | 154 |