Skip to main content
logo
Vitania Ltd. (TLV:VTNA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,310.00
-120.00 (-4.94%)
Nov 6, 2025, 5:32 PM IDT

Vitania Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20252,546.002,546.002,482.002,517.002,517.00-1.14%8,811
Nov 3, 20252,580.002,580.002,545.002,546.002,546.00-1.32%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, 20252,522.002,618.002,522.002,593.002,593.002.82%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, 20252,166.002,282.002,166.002,263.002,263.004.48%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