Vitania Ltd. (TLV:VTNA)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,135.00
+4.00 (0.19%)
Jun 4, 2026, 5:24 PM IDT
Vitania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,136.00 | 2,136.00 | 2,011.00 | 2,131.00 | 2,131.00 | -0.23% | 9,697 |
| Jun 2, 2026 | 2,154.00 | 2,177.00 | 2,112.00 | 2,136.00 | 2,136.00 | -0.84% | 839 |
| Jun 1, 2026 | 2,143.00 | 2,200.00 | 2,132.00 | 2,154.00 | 2,154.00 | 0.51% | 14,562 |
| May 29, 2026 | 2,052.00 | 2,160.00 | 2,052.00 | 2,143.00 | 2,143.00 | 4.43% | 6,622 |
| May 28, 2026 | 2,061.00 | 2,063.00 | 2,025.00 | 2,052.00 | 2,052.00 | -0.44% | 2,432 |
| May 27, 2026 | 1,920.00 | 2,125.00 | 1,920.00 | 2,061.00 | 2,061.00 | 1.23% | 19,337 |
| May 26, 2026 | 2,017.00 | 2,170.00 | 2,017.00 | 2,036.00 | 2,036.00 | 0.94% | 2,537 |
| May 25, 2026 | 1,953.00 | 2,200.00 | 1,953.00 | 2,017.00 | 2,017.00 | 4.08% | 3,786 |
| May 20, 2026 | 1,911.00 | 2,000.00 | 1,875.00 | 1,938.00 | 1,938.00 | 1.41% | 1,168 |
| May 19, 2026 | 1,866.00 | 1,953.00 | 1,856.00 | 1,911.00 | 1,911.00 | 2.41% | 1,883 |
| May 18, 2026 | 1,900.00 | 1,911.00 | 1,860.00 | 1,866.00 | 1,866.00 | -1.79% | 9,647 |
| May 15, 2026 | 1,986.00 | 1,990.00 | 1,854.00 | 1,900.00 | 1,900.00 | -4.33% | 4,218 |
| May 14, 2026 | 2,066.00 | 2,066.00 | 1,950.00 | 1,986.00 | 1,986.00 | -3.87% | 5,226 |
| May 13, 2026 | 2,112.00 | 2,112.00 | 2,035.00 | 2,066.00 | 2,066.00 | -2.18% | 9,753 |
| May 12, 2026 | 2,121.00 | 2,130.00 | 2,030.00 | 2,112.00 | 2,112.00 | -0.42% | 4,284 |
| May 11, 2026 | 2,157.00 | 2,157.00 | 2,066.00 | 2,121.00 | 2,121.00 | -1.67% | 7,350 |
| May 8, 2026 | 2,100.00 | 2,194.00 | 2,100.00 | 2,157.00 | 2,157.00 | 2.71% | 5,818 |
| May 7, 2026 | 2,104.00 | 2,139.00 | 2,098.00 | 2,100.00 | 2,100.00 | -0.19% | 13,161 |
| May 6, 2026 | 2,044.00 | 2,110.00 | 2,042.00 | 2,104.00 | 2,104.00 | 2.94% | 5,319 |
| May 5, 2026 | 2,043.00 | 2,065.00 | 2,023.00 | 2,044.00 | 2,044.00 | 0.05% | 2,705 |
| May 4, 2026 | 2,021.00 | 2,068.00 | 2,021.00 | 2,043.00 | 2,043.00 | 1.09% | 746 |
| May 1, 2026 | 2,011.00 | 2,050.00 | 2,011.00 | 2,021.00 | 2,021.00 | 0.50% | 1,577 |
| Apr 30, 2026 | 2,016.00 | 2,016.00 | 1,996.00 | 2,011.00 | 2,011.00 | -0.25% | 785 |
| Apr 29, 2026 | 1,979.00 | 2,036.00 | 1,953.00 | 2,016.00 | 2,016.00 | 1.87% | 2,659 |
| Apr 28, 2026 | 1,990.00 | 2,042.00 | 1,941.00 | 1,979.00 | 1,979.00 | -0.55% | 590 |
| Apr 27, 2026 | 2,022.00 | 2,022.00 | 1,982.00 | 1,990.00 | 1,990.00 | -1.58% | 1,546 |
| Apr 24, 2026 | 2,024.00 | 2,050.00 | 1,980.00 | 2,022.00 | 2,022.00 | -0.10% | 1,089 |
| Apr 23, 2026 | 2,003.00 | 2,057.00 | 1,961.00 | 2,024.00 | 2,024.00 | 1.05% | 9,917 |
| Apr 20, 2026 | 2,018.00 | 2,055.00 | 1,957.00 | 2,003.00 | 2,003.00 | -0.74% | 1,967 |
| Apr 17, 2026 | 1,911.00 | 2,041.00 | 1,911.00 | 2,018.00 | 2,018.00 | 2.64% | 2,795 |
| Apr 16, 2026 | 1,940.00 | 2,000.00 | 1,911.00 | 1,966.00 | 1,966.00 | 1.34% | 7,390 |
| Apr 15, 2026 | 1,946.00 | 1,950.00 | 1,922.00 | 1,940.00 | 1,940.00 | -0.31% | 3,112 |
| Apr 14, 2026 | 2,000.00 | 2,000.00 | 1,896.00 | 1,946.00 | 1,946.00 | 2.05% | 4,407 |
| Apr 13, 2026 | 1,928.00 | 1,972.00 | 1,862.00 | 1,907.00 | 1,907.00 | -2.31% | 12,677 |
| Apr 10, 2026 | 1,921.00 | 1,973.00 | 1,916.00 | 1,952.00 | 1,952.00 | 1.61% | 4,946 |
| Apr 9, 2026 | 1,967.00 | 1,965.00 | 1,903.00 | 1,921.00 | 1,921.00 | -2.34% | 15,843 |
| Apr 6, 2026 | 1,983.00 | 2,027.00 | 1,927.00 | 1,967.00 | 1,967.00 | -0.81% | 3,517 |
| Apr 3, 2026 | 1,965.00 | 2,005.00 | 1,925.00 | 1,983.00 | 1,983.00 | 0.92% | 1,130 |
| Mar 31, 2026 | 1,976.00 | 2,005.00 | 1,942.00 | 1,965.00 | 1,965.00 | -0.56% | 3,181 |
| Mar 30, 2026 | 2,008.00 | 2,004.00 | 1,933.00 | 1,976.00 | 1,976.00 | -1.59% | 6,214 |
| Mar 27, 2026 | 2,059.00 | 2,059.00 | 1,984.00 | 2,008.00 | 2,008.00 | -2.48% | 1,749 |
| Mar 26, 2026 | 1,990.00 | 2,090.00 | 1,985.00 | 2,059.00 | 2,059.00 | 0.15% | 4,044 |
| Mar 25, 2026 | 2,047.00 | 2,089.00 | 1,982.00 | 2,056.00 | 2,056.00 | 3.11% | 2,399 |
| Mar 24, 2026 | 2,047.00 | 2,047.00 | 1,971.00 | 1,994.00 | 1,994.00 | - | 1,972 |
| Mar 23, 2026 | 2,067.00 | 2,080.00 | 1,994.00 | 1,994.00 | 1,994.00 | -3.53% | 18,230 |
| Mar 20, 2026 | 2,064.00 | 2,070.00 | 2,064.00 | 2,067.00 | 2,067.00 | 0.15% | 7,890 |
| Mar 19, 2026 | 2,064.00 | 2,066.00 | 2,064.00 | 2,064.00 | 2,064.00 | - | 328 |
| Mar 18, 2026 | 2,179.00 | 2,179.00 | 2,021.00 | 2,064.00 | 2,064.00 | 2.13% | 1,300 |
| Mar 17, 2026 | 2,035.00 | 2,036.00 | 2,015.00 | 2,021.00 | 2,021.00 | -0.69% | 899 |
| Mar 16, 2026 | 2,035.00 | 2,037.00 | 2,026.00 | 2,035.00 | 2,035.00 | - | 36,077 |