Skip to main content
logo
Vitania Ltd. (TLV:VTNA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,965.00
-11.00 (-0.56%)
Mar 31, 2026, 5:24 PM IDT

Vitania Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20262,008.002,004.001,933.001,976.001,976.00-1.59%6,214
Mar 27, 20262,059.002,059.001,984.002,008.002,008.00-2.48%1,749
Mar 26, 20261,990.002,090.001,985.002,059.002,059.000.15%4,044
Mar 25, 20262,047.002,089.001,982.002,056.002,056.003.11%2,399
Mar 24, 20262,047.002,047.001,971.001,994.001,994.00-1,972
Mar 23, 20262,067.002,080.001,994.001,994.001,994.00-3.53%18,230
Mar 20, 20262,064.002,070.002,064.002,067.002,067.000.15%7,890
Mar 19, 20262,064.002,066.002,064.002,064.002,064.00-328
Mar 18, 20262,179.002,179.002,021.002,064.002,064.002.13%1,300
Mar 17, 20262,035.002,036.002,015.002,021.002,021.00-0.69%899
Mar 16, 20262,035.002,037.002,026.002,035.002,035.00-36,077
Mar 13, 20262,034.002,039.002,015.002,035.002,035.000.05%1,880
Mar 12, 20262,124.002,124.002,030.002,034.002,034.00-4.24%1,427
Mar 11, 20262,103.002,140.001,973.002,124.002,124.001.00%6,444
Mar 10, 20262,115.002,120.002,060.002,103.002,103.00-0.57%7,800
Mar 9, 20262,183.002,183.002,050.002,115.002,115.00-3.11%1,331
Mar 6, 20262,175.002,198.002,167.002,183.002,183.000.37%1,438
Mar 5, 20262,110.002,187.002,110.002,175.002,175.003.08%4,360
Mar 4, 20262,200.002,200.002,082.002,110.002,110.001.88%1,983
Mar 2, 20261,970.002,139.001,987.002,071.002,071.005.13%15,778
Feb 27, 20261,948.001,998.001,946.001,970.001,970.001.13%6,071
Feb 26, 20261,985.001,985.001,915.001,948.001,948.00-1.86%13,310
Feb 25, 20262,118.002,118.001,969.001,985.001,985.00-2.89%12,489
Feb 24, 20262,113.002,113.002,011.002,044.002,044.00-3.27%6,319
Feb 23, 20262,187.002,179.002,044.002,113.002,113.00-3.38%2,160
Feb 20, 20262,177.002,270.002,177.002,187.002,187.000.46%734
Feb 19, 20262,187.002,222.002,150.002,177.002,177.00-0.46%5,247
Feb 18, 20262,167.002,227.002,179.002,187.002,187.000.92%1,548
Feb 17, 20262,241.002,213.002,142.002,167.002,167.00-3.30%2,229
Feb 16, 20262,284.002,310.002,167.002,241.002,241.00-1.88%6,963
Feb 13, 20262,232.002,294.002,216.002,284.002,284.002.33%204
Feb 12, 20262,200.002,270.002,200.002,232.002,232.001.45%397
Feb 11, 20262,161.002,227.002,161.002,200.002,200.00-1.26%627
Feb 10, 20262,207.002,262.002,196.002,228.002,228.000.95%1,032
Feb 9, 20262,195.002,231.002,161.002,207.002,207.000.68%1,296
Feb 6, 20262,176.002,194.002,176.002,192.002,192.000.74%3,480
Feb 5, 20262,238.002,260.002,176.002,176.002,176.00-2.77%33,877
Feb 4, 20262,450.002,450.002,194.002,238.002,238.002.43%3,089
Feb 3, 20262,156.002,240.002,147.002,185.002,185.001.35%3,040
Feb 2, 20262,215.002,215.002,101.002,156.002,156.00-0.42%2,838
Jan 30, 20262,201.002,202.002,138.002,165.002,165.00-1.64%3,883
Jan 29, 20262,244.002,270.002,200.002,201.002,201.00-1.92%7,637
Jan 28, 20262,316.002,316.002,218.002,244.002,244.00-3.11%3,889
Jan 27, 20262,309.002,328.002,281.002,316.002,316.000.30%1,280
Jan 26, 20262,318.002,323.002,269.002,309.002,309.00-0.39%7,934
Jan 23, 20262,279.002,355.002,279.002,318.002,318.001.71%577
Jan 22, 20262,365.002,326.002,279.002,279.002,279.00-3.64%12,308
Jan 21, 20262,450.002,450.002,334.002,365.002,365.002.51%1,172
Jan 20, 20262,440.002,440.002,301.002,307.002,307.00-0.86%3,926
Jan 19, 20262,307.002,332.002,307.002,327.002,327.000.87%612