Skip to main content
logo
Vitania Ltd. (TLV:VTNA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,359.00
-9.00 (-0.38%)
Nov 27, 2025, 5:27 PM IDT

Vitania Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 20252,368.002,368.002,358.002,359.002,359.00-0.38%1,359
Nov 26, 20252,410.002,410.002,368.002,368.002,368.00-1.74%371
Nov 25, 20252,391.002,410.002,391.002,410.002,410.000.79%482
Nov 24, 20252,381.002,450.002,374.002,391.002,391.000.72%2,664
Nov 23, 20252,381.002,381.002,365.002,374.002,374.00-0.29%207
Nov 20, 20252,411.002,417.002,375.002,381.002,381.00-1.24%3,761
Nov 19, 20252,384.002,432.002,381.002,411.002,411.001.13%530
Nov 18, 20252,466.002,466.002,371.002,384.002,384.00-3.33%5,948
Nov 17, 20252,479.002,476.002,464.002,466.002,466.00-0.52%453
Nov 16, 20252,499.002,499.002,475.002,479.002,479.002.27%284
Nov 13, 20252,393.002,450.002,393.002,424.002,424.001.30%5,728
Nov 12, 20252,376.002,413.002,377.002,393.002,393.000.72%2,504
Nov 11, 20252,360.002,409.002,349.002,376.002,376.000.68%918
Nov 10, 20252,396.002,396.002,352.002,360.002,360.000.81%3,914
Nov 9, 20252,310.002,386.002,310.002,341.002,341.001.34%5,367
Nov 6, 20252,430.002,469.002,310.002,310.002,310.00-4.94%53,829
Nov 5, 20252,517.002,517.002,430.002,430.002,430.00-3.46%1,151
Nov 4, 20252,546.002,518.002,482.002,517.002,517.00-1.14%8,811
Nov 3, 20252,580.002,553.002,545.002,546.002,546.00-1.32%1,004
Nov 2, 20252,572.002,582.002,572.002,580.002,580.000.31%1,160
Oct 30, 20252,593.002,649.002,529.002,572.002,572.00-0.81%4,412
Oct 29, 20252,522.002,618.002,538.002,593.002,593.002.82%1,381
Oct 28, 20252,620.002,626.002,477.002,522.002,522.00-2.29%5,051
Oct 27, 20252,603.002,650.002,523.002,581.002,581.00-0.85%23,818
Oct 26, 20252,483.002,608.002,402.002,603.002,603.005.56%14,757
Oct 23, 20252,459.002,482.002,443.002,466.002,466.000.28%2,866
Oct 22, 20252,392.002,466.002,382.002,459.002,459.002.80%8,015
Oct 21, 20252,460.002,460.002,380.002,392.002,392.00-2.09%6,641
Oct 20, 20252,433.002,490.002,292.002,443.002,443.003.04%26,537
Oct 19, 20252,412.002,412.002,349.002,371.002,371.00-1.70%1,176
Oct 16, 20252,410.002,420.002,361.002,412.002,412.000.08%1,816
Oct 15, 20252,458.002,462.002,400.002,410.002,410.000.29%2,653
Oct 12, 20252,388.002,437.002,341.002,403.002,403.000.63%2,833
Oct 9, 20252,310.002,400.002,310.002,388.002,388.003.38%6,122
Oct 8, 20252,354.002,378.002,283.002,310.002,310.00-1.87%3,246
Oct 5, 20252,468.002,468.002,335.002,354.002,354.001.55%1,177
Sep 30, 20252,263.002,379.002,261.002,318.002,318.002.43%5,392
Sep 29, 20252,166.002,282.002,201.002,263.002,263.004.48%10,436
Sep 28, 20252,144.002,224.002,126.002,166.002,166.002.07%4,964
Sep 25, 20252,149.002,237.002,064.002,122.002,122.00-0.14%1,742
Sep 21, 20252,141.002,141.002,124.002,125.002,125.00-0.75%2,450
Sep 18, 20252,141.002,166.002,131.002,141.002,141.00-21,988
Sep 17, 20252,151.002,200.002,120.002,141.002,141.00-0.46%1,269
Sep 16, 20252,238.002,238.002,121.002,151.002,151.00-2.09%1,850
Sep 15, 20252,206.002,214.002,175.002,197.002,197.00-0.41%1,510
Sep 14, 20252,263.002,263.002,191.002,206.002,206.00-2.52%977
Sep 11, 20252,431.002,431.002,241.002,263.002,263.00-3.99%1,522
Sep 10, 20252,392.002,399.002,350.002,357.002,357.00-1.46%1,977
Sep 9, 20252,223.002,415.002,223.002,392.002,392.007.60%1,711
Sep 8, 20252,250.002,274.002,212.002,223.002,223.00-1.20%2,258