Skip to main content
logo
Vitania Ltd. (TLV:VTNA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,422.00
+5.00 (0.21%)
Aug 25, 2025, 4:38 PM IDT

Vitania Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252,417.002,430.002,306.002,415.002,415.00-0.08%1,180
Aug 24, 20252,335.002,420.002,335.002,417.002,417.003.51%1,314
Aug 21, 20252,403.002,403.002,322.002,335.002,335.00-2.83%1,591
Aug 20, 20252,413.002,420.002,363.002,403.002,403.00-0.41%1,050
Aug 19, 20252,355.002,436.002,338.002,413.002,413.002.46%4,744
Aug 18, 20252,392.002,392.002,241.002,355.002,355.00-1.55%263
Aug 17, 20252,333.002,397.002,333.002,392.002,392.002.53%166
Aug 14, 20252,304.002,333.002,304.002,333.002,333.001.26%718
Aug 13, 20252,237.002,392.002,237.002,304.002,304.003.00%1,967
Aug 12, 20252,243.002,280.002,213.002,237.002,237.00-0.27%1,535
Aug 11, 20252,201.002,245.002,201.002,243.002,243.001.91%844
Aug 10, 20252,165.002,254.002,165.002,201.002,201.001.62%1,613
Aug 7, 20252,170.002,204.002,166.002,166.002,166.00-0.18%11,765
Aug 6, 20252,201.002,217.002,145.002,170.002,170.00-1.41%5,677
Aug 5, 20252,308.002,308.002,200.002,201.002,201.00-4.64%10,159
Aug 4, 20252,366.002,366.002,282.002,308.002,308.00-2.45%26,173
Jul 31, 20252,398.002,400.002,337.002,366.002,366.00-1.33%1,785
Jul 30, 20252,431.002,431.002,395.002,398.002,398.00-1.36%1,958
Jul 29, 20252,440.002,455.002,401.002,431.002,431.00-0.37%1,436
Jul 28, 20252,461.002,465.002,407.002,440.002,440.00-0.85%1,913
Jul 27, 20252,500.002,500.002,403.002,461.002,461.00-1.24%2,193
Jul 24, 20252,496.002,498.002,471.002,492.002,492.00-0.16%1,957
Jul 23, 20252,474.002,498.002,446.002,496.002,496.000.89%4,557
Jul 22, 20252,455.002,496.002,404.002,474.002,474.000.77%3,981
Jul 21, 20252,390.002,457.002,380.002,455.002,455.001.11%13,349
Jul 20, 20252,469.002,469.002,390.002,428.002,428.00-1.66%2,787
Jul 17, 20252,596.002,596.002,450.002,469.002,469.00-1.12%4,177
Jul 16, 20252,418.002,540.002,418.002,497.002,497.000.89%688
Jul 15, 20252,418.002,483.002,377.002,475.002,475.002.36%24,148
Jul 14, 20252,590.002,590.002,386.002,418.002,418.00-1.83%4,552
Jul 13, 20252,578.002,578.002,450.002,463.002,463.00-4.46%3,073
Jul 10, 20252,537.002,612.002,537.002,578.002,578.001.62%1,973
Jul 9, 20252,577.002,610.002,469.002,537.002,537.000.48%3,807
Jul 8, 20252,615.002,615.002,520.002,525.002,525.00-3.44%6,158
Jul 7, 20252,640.002,640.002,572.002,615.002,615.00-0.95%4,319
Jul 6, 20252,650.002,663.002,610.002,640.002,640.00-0.38%2,694
Jul 3, 20252,650.002,650.002,600.002,650.002,650.00-26,987
Jul 2, 20252,532.002,668.002,532.002,650.002,650.004.66%42,712
Jul 1, 20252,496.002,553.002,496.002,532.002,532.001.44%4,297
Jun 30, 20252,520.002,520.002,383.002,496.002,496.00-0.56%10,344
Jun 29, 20252,440.002,510.002,440.002,510.002,510.002.87%5,971
Jun 26, 20252,417.002,451.002,380.002,440.002,440.000.95%34,898
Jun 25, 20252,383.002,449.002,377.002,417.002,417.001.43%9,208
Jun 24, 20252,400.002,400.002,372.002,383.002,383.001.92%5,974
Jun 23, 20252,405.002,405.002,300.002,338.002,338.00-2.79%3,877
Jun 22, 20252,400.002,505.002,372.002,405.002,405.000.21%2,428
Jun 19, 20252,406.002,408.002,381.002,400.002,400.00-0.25%884
Jun 18, 20252,408.002,410.002,359.002,406.002,406.00-0.08%941
Jun 17, 20252,431.002,463.002,370.002,408.002,408.00-0.95%9,427
Jun 16, 20252,348.002,500.002,345.002,431.002,431.003.53%5,868