Vitania Ltd. (TLV:VTNA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,507.00
+3.00 (0.20%)
Aug 21, 2026, 1:44 PM IDT
Vitania Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,504.00 | 1,520.00 | 1,504.00 | 1,507.00 | 1,507.00 | 0.20% | 3,703 |
| Aug 20, 2026 | 1,560.00 | 1,598.00 | 1,494.00 | 1,504.00 | 1,504.00 | -3.59% | 2,834 |
| Aug 19, 2026 | 1,520.00 | 1,583.00 | 1,525.00 | 1,560.00 | 1,560.00 | 2.63% | 945 |
| Aug 18, 2026 | 1,527.00 | 1,582.00 | 1,484.00 | 1,520.00 | 1,520.00 | -0.46% | 3,263 |
| Aug 17, 2026 | 1,554.00 | 1,624.00 | 1,497.00 | 1,527.00 | 1,527.00 | -1.74% | 2,807 |
| Aug 14, 2026 | 1,482.00 | 1,556.00 | 1,482.00 | 1,554.00 | 1,554.00 | 4.86% | 1,484 |
| Aug 13, 2026 | 1,420.00 | 1,534.00 | 1,370.00 | 1,482.00 | 1,482.00 | 3.13% | 16,268 |
| Aug 12, 2026 | 1,443.00 | 1,458.00 | 1,417.00 | 1,437.00 | 1,437.00 | -0.42% | 1,655 |
| Aug 11, 2026 | 1,492.00 | 1,492.00 | 1,400.00 | 1,443.00 | 1,443.00 | -3.28% | 4,303 |
| Aug 10, 2026 | 1,512.00 | 1,519.00 | 1,470.00 | 1,492.00 | 1,492.00 | -1.32% | 5,012 |
| Aug 7, 2026 | 1,477.00 | 1,560.00 | 1,477.00 | 1,512.00 | 1,512.00 | 2.37% | 1,202 |
| Aug 6, 2026 | 1,567.00 | 1,573.00 | 1,477.00 | 1,477.00 | 1,477.00 | -6.16% | 35,613 |
| Aug 5, 2026 | 1,597.00 | 1,597.00 | 1,567.00 | 1,574.00 | 1,574.00 | -1.44% | 1,291 |
| Aug 4, 2026 | 1,615.00 | 1,624.00 | 1,568.00 | 1,597.00 | 1,597.00 | -1.11% | 1,547 |
| Aug 3, 2026 | 1,612.00 | 1,625.00 | 1,591.00 | 1,615.00 | 1,615.00 | 0.19% | 4,850 |
| Jul 31, 2026 | 1,593.00 | 1,649.00 | 1,588.00 | 1,612.00 | 1,612.00 | 1.19% | 2,878 |
| Jul 30, 2026 | 1,627.00 | 1,660.00 | 1,580.00 | 1,593.00 | 1,593.00 | -2.09% | 4,266 |
| Jul 29, 2026 | 1,630.00 | 1,650.00 | 1,591.00 | 1,627.00 | 1,627.00 | -0.18% | 3,355 |
| Jul 28, 2026 | 1,644.00 | 1,644.00 | 1,616.00 | 1,630.00 | 1,630.00 | -0.85% | 1,259 |
| Jul 27, 2026 | 1,661.00 | 1,673.00 | 1,634.00 | 1,644.00 | 1,644.00 | -1.02% | 5,446 |
| Jul 24, 2026 | 1,689.00 | 1,695.00 | 1,648.00 | 1,661.00 | 1,661.00 | -1.66% | 1,030 |
| Jul 22, 2026 | 1,675.00 | 1,707.00 | 1,674.00 | 1,689.00 | 1,689.00 | 0.84% | 1,834 |
| Jul 21, 2026 | 1,665.00 | 1,698.00 | 1,649.00 | 1,675.00 | 1,675.00 | 0.60% | 1,289 |
| Jul 20, 2026 | 1,691.00 | 1,698.00 | 1,648.00 | 1,665.00 | 1,665.00 | -1.54% | 2,289 |
| Jul 17, 2026 | 1,717.00 | 1,721.00 | 1,677.00 | 1,691.00 | 1,691.00 | -1.51% | 5,252 |
| Jul 16, 2026 | 1,700.00 | 1,734.00 | 1,700.00 | 1,717.00 | 1,717.00 | 0.76% | 2,554 |
| Jul 15, 2026 | 1,710.00 | 1,739.00 | 1,670.00 | 1,704.00 | 1,704.00 | -0.35% | 11,177 |
| Jul 14, 2026 | 1,713.00 | 1,734.00 | 1,697.00 | 1,710.00 | 1,710.00 | -0.18% | 2,556 |
| Jul 13, 2026 | 1,842.00 | 1,842.00 | 1,699.00 | 1,713.00 | 1,713.00 | -7.56% | 39,380 |
| Jul 10, 2026 | 1,864.00 | 1,890.00 | 1,842.00 | 1,853.00 | 1,853.00 | -0.59% | 2,500 |
| Jul 9, 2026 | 1,884.00 | 1,893.00 | 1,843.00 | 1,864.00 | 1,864.00 | -1.06% | 2,693 |
| Jul 8, 2026 | 1,943.00 | 1,925.00 | 1,880.00 | 1,884.00 | 1,884.00 | -3.04% | 1,057 |
| Jul 7, 2026 | 1,994.00 | 1,990.00 | 1,894.00 | 1,943.00 | 1,943.00 | -2.56% | 1,412 |
| Jul 6, 2026 | 1,900.00 | 2,016.00 | 1,900.00 | 1,994.00 | 1,994.00 | 4.95% | 7,393 |
| Jul 3, 2026 | 1,882.00 | 1,915.00 | 1,877.00 | 1,900.00 | 1,900.00 | 0.96% | 1,229 |
| Jul 2, 2026 | 1,848.00 | 1,900.00 | 1,848.00 | 1,882.00 | 1,882.00 | 1.84% | 610 |
| Jul 1, 2026 | 1,822.00 | 1,912.00 | 1,801.00 | 1,848.00 | 1,848.00 | 1.43% | 24,124 |
| Jun 30, 2026 | 1,820.00 | 1,885.00 | 1,800.00 | 1,822.00 | 1,822.00 | -3.34% | 3,262 |
| Jun 29, 2026 | 1,875.00 | 1,931.00 | 1,840.00 | 1,885.00 | 1,885.00 | 0.53% | 3,979 |
| Jun 26, 2026 | 1,893.00 | 1,893.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.95% | 544 |
| Jun 25, 2026 | 1,903.00 | 1,903.00 | 1,751.00 | 1,893.00 | 1,893.00 | -0.53% | 2,278 |
| Jun 24, 2026 | 1,700.00 | 1,910.00 | 1,700.00 | 1,903.00 | 1,903.00 | 3.99% | 8,739 |
| Jun 23, 2026 | 1,857.00 | 1,857.00 | 1,811.00 | 1,830.00 | 1,830.00 | -1.45% | 1,683 |
| Jun 22, 2026 | 1,894.00 | 1,897.00 | 1,816.00 | 1,857.00 | 1,857.00 | -1.95% | 8,243 |
| Jun 19, 2026 | 1,933.00 | 1,933.00 | 1,856.00 | 1,894.00 | 1,894.00 | -2.02% | 5,210 |
| Jun 18, 2026 | 1,965.00 | 1,972.00 | 1,908.00 | 1,933.00 | 1,933.00 | -1.63% | 411 |
| Jun 17, 2026 | 1,975.00 | 2,017.00 | 1,915.00 | 1,965.00 | 1,965.00 | -0.51% | 2,934 |
| Jun 16, 2026 | 2,004.00 | 2,004.00 | 1,908.00 | 1,975.00 | 1,975.00 | -1.45% | 1,646 |
| Jun 15, 2026 | 2,033.00 | 2,053.00 | 1,950.00 | 2,004.00 | 2,004.00 | -1.43% | 2,224 |
| Jun 12, 2026 | 1,994.00 | 2,073.00 | 2,007.00 | 2,033.00 | 2,033.00 | 1.96% | 1,958 |