Dor Alon Energy In Israel (1988) Ltd (TLV:DRAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,030
-800 (-4.49%)
Sep 8, 2026, 5:27 PM IDT
TLV:DRAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 17,460.00 | 17,470.00 | 16,500.00 | 17,030.00 | 17,030.00 | -4.49% | 3,274 |
| Sep 7, 2026 | 17,950.00 | 18,090.00 | 17,420.00 | 17,830.00 | 17,830.00 | -0.67% | 1,293 |
| Sep 4, 2026 | 17,660.00 | 18,090.00 | 17,190.00 | 17,950.00 | 17,950.00 | 1.64% | 576 |
| Sep 3, 2026 | 17,850.00 | 17,900.00 | 17,050.00 | 17,660.00 | 17,660.00 | -1.06% | 469 |
| Sep 2, 2026 | 17,670.00 | 17,990.00 | 17,050.00 | 17,850.00 | 17,850.00 | 1.02% | 1,374 |
| Sep 1, 2026 | 17,790.00 | 17,820.00 | 17,060.00 | 17,670.00 | 17,670.00 | -0.67% | 179 |
| Aug 31, 2026 | 17,880.00 | 17,860.00 | 16,360.00 | 17,790.00 | 17,790.00 | -0.50% | 1,556 |
| Aug 28, 2026 | 17,880.00 | 17,890.00 | 17,880.00 | 17,880.00 | 17,880.00 | - | 70 |
| Aug 27, 2026 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | - | 25 |
| Aug 26, 2026 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | - | 142 |
| Aug 25, 2026 | 17,910.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | -0.17% | 24 |
| Aug 24, 2026 | 17,750.00 | 18,100.00 | 17,200.00 | 17,910.00 | 17,910.00 | 0.90% | 408 |
| Aug 21, 2026 | 17,570.00 | 18,100.00 | 17,570.00 | 17,750.00 | 17,750.00 | 1.02% | 2,702 |
| Aug 20, 2026 | 17,570.00 | 17,570.00 | 17,570.00 | 17,570.00 | 17,570.00 | - | 11 |
| Aug 19, 2026 | 17,530.00 | 17,680.00 | 16,800.00 | 17,570.00 | 17,570.00 | 0.23% | 1,019 |
| Aug 18, 2026 | 17,530.00 | 17,530.00 | 17,530.00 | 17,530.00 | 17,530.00 | - | 10 |
| Aug 17, 2026 | 17,530.00 | 17,530.00 | 17,530.00 | 17,530.00 | 17,530.00 | - | 9 |
| Aug 14, 2026 | 15,830.00 | 17,680.00 | 15,830.00 | 17,530.00 | 17,530.00 | 0.86% | 195 |
| Aug 13, 2026 | 17,520.00 | 17,510.00 | 16,990.00 | 17,380.00 | 17,380.00 | -0.80% | 187 |
| Aug 12, 2026 | 17,510.00 | 17,840.00 | 17,500.00 | 17,520.00 | 17,520.00 | 0.06% | 805 |
| Aug 11, 2026 | 17,590.00 | 17,590.00 | 17,480.00 | 17,510.00 | 17,510.00 | -0.45% | 160 |
| Aug 10, 2026 | 17,990.00 | 17,950.00 | 17,450.00 | 17,590.00 | 17,590.00 | -2.22% | 50 |
| Aug 7, 2026 | 17,990.00 | 17,990.00 | 17,460.00 | 17,990.00 | 17,990.00 | - | 609 |
| Aug 6, 2026 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | - | 2,162 |
| Aug 5, 2026 | 17,990.00 | 18,070.00 | 17,450.00 | 17,990.00 | 17,990.00 | - | 731 |
| Aug 4, 2026 | 17,950.00 | 18,320.00 | 17,810.00 | 17,990.00 | 17,990.00 | 0.22% | 167 |
| Aug 3, 2026 | 18,530.00 | 18,000.00 | 17,140.00 | 17,950.00 | 17,950.00 | -3.13% | 1,018 |
| Jul 31, 2026 | 18,540.00 | 18,540.00 | 18,520.00 | 18,530.00 | 18,530.00 | -0.05% | 21 |
| Jul 30, 2026 | 18,540.00 | 18,540.00 | 18,540.00 | 18,540.00 | 18,540.00 | - | 49 |
| Jul 29, 2026 | 18,540.00 | 18,540.00 | 18,540.00 | 18,540.00 | 18,540.00 | - | 14 |
| Jul 28, 2026 | 18,550.00 | 18,550.00 | 18,540.00 | 18,540.00 | 18,540.00 | -0.05% | 158 |
| Jul 27, 2026 | 18,590.00 | 18,590.00 | 17,690.00 | 18,550.00 | 18,550.00 | -0.22% | 631 |
| Jul 24, 2026 | 18,590.00 | 18,590.00 | 17,880.00 | 18,590.00 | 18,590.00 | - | 580 |
| Jul 22, 2026 | 18,590.00 | 18,590.00 | 18,480.00 | 18,590.00 | 18,590.00 | - | 196 |
| Jul 21, 2026 | 18,680.00 | 18,590.00 | 18,590.00 | 18,590.00 | 18,590.00 | -0.48% | 113 |
| Jul 20, 2026 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | - | 67 |
| Jul 17, 2026 | 18,840.00 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | -0.85% | 21 |
| Jul 16, 2026 | 18,520.00 | 18,880.00 | 18,480.00 | 18,840.00 | 18,840.00 | 1.73% | 450 |
| Jul 15, 2026 | 18,310.00 | 18,690.00 | 18,310.00 | 18,520.00 | 18,520.00 | 1.15% | 288 |
| Jul 14, 2026 | 18,450.00 | 18,950.00 | 17,900.00 | 18,310.00 | 18,310.00 | -0.76% | 154 |
| Jul 13, 2026 | 18,430.00 | 18,950.00 | 18,000.00 | 18,450.00 | 18,450.00 | 0.11% | 467 |
| Jul 10, 2026 | 18,350.00 | 18,430.00 | 18,430.00 | 18,430.00 | 18,430.00 | 0.44% | 145 |
| Jul 9, 2026 | 18,370.00 | 18,410.00 | 18,000.00 | 18,350.00 | 18,350.00 | -0.11% | 397 |
| Jul 8, 2026 | 18,370.00 | 18,370.00 | 18,370.00 | 18,370.00 | 18,370.00 | - | 163 |
| Jul 7, 2026 | 18,230.00 | 18,400.00 | 18,050.00 | 18,370.00 | 18,370.00 | 0.77% | 65 |
| Jul 6, 2026 | 18,510.00 | 18,510.00 | 17,880.00 | 18,230.00 | 18,230.00 | -1.51% | 765 |
| Jul 3, 2026 | 17,840.00 | 19,420.00 | 17,760.00 | 18,510.00 | 18,510.00 | 3.76% | 21 |
| Jul 2, 2026 | 18,080.00 | 17,880.00 | 17,510.00 | 17,840.00 | 17,840.00 | -1.33% | 351 |
| Jul 1, 2026 | 18,000.00 | 18,100.00 | 17,810.00 | 18,080.00 | 18,080.00 | 0.44% | 1,072 |
| Jun 30, 2026 | 17,890.00 | 18,000.00 | 17,260.00 | 18,000.00 | 18,000.00 | 0.61% | 571 |