Skip to main content
logo
Vitania Ltd. (TLV:VTNA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,341.00
-13.00 (-0.55%)
Oct 5, 2025, 3:49 PM IDT

Vitania Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20252,166.002,282.002,166.002,263.002,263.004.48%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
Sep 7, 20252,275.002,285.002,200.002,250.002,250.000.04%1,100
Sep 4, 20252,238.002,274.002,238.002,249.002,249.000.49%1,351
Sep 3, 20252,227.002,286.002,213.002,238.002,238.000.49%4,002
Sep 2, 20252,161.002,336.002,161.002,227.002,227.00-2.41%2,413
Sep 1, 20252,435.002,435.002,240.002,282.002,282.00-3.39%3,582
Aug 31, 20252,374.002,374.002,319.002,362.002,362.00-0.51%1,217
Aug 28, 20252,462.002,462.002,358.002,374.002,374.00-3.57%1,439
Aug 27, 20252,409.002,508.002,409.002,462.002,462.002.20%1,509
Aug 26, 20252,415.002,420.002,341.002,409.002,409.00-0.25%905
Aug 25, 20252,417.002,430.002,306.002,415.002,415.00-0.08%1,684
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