Vitania Ltd. (TLV:VTNA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,436.00
+29.00 (2.06%)
Nov 12, 2026, 5:24 PM IST
Vitania Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,407.00 | 1,467.00 | 1,407.00 | 1,436.00 | 1,436.00 | 2.06% | 194 |
| Nov 11, 2026 | 1,407.00 | 1,408.00 | 1,406.00 | 1,407.00 | 1,407.00 | - | 3,533 |
| Nov 10, 2026 | 1,408.00 | 1,420.00 | 1,388.00 | 1,407.00 | 1,407.00 | -0.07% | 1,169 |
| Nov 9, 2026 | 1,412.00 | 1,412.00 | 1,406.00 | 1,408.00 | 1,408.00 | 0.07% | 2,205 |
| Nov 6, 2026 | 1,370.00 | 1,450.00 | 1,370.00 | 1,407.00 | 1,407.00 | 2.70% | 3,122 |
| Nov 5, 2026 | 1,406.00 | 1,479.00 | 1,362.00 | 1,370.00 | 1,370.00 | -2.56% | 97,170 |
| Nov 4, 2026 | 1,437.00 | 1,475.00 | 1,361.00 | 1,406.00 | 1,406.00 | -2.16% | 7,267 |
| Nov 3, 2026 | 1,423.00 | 1,486.00 | 1,410.00 | 1,437.00 | 1,437.00 | 0.98% | 3,110 |
| Nov 2, 2026 | 1,465.00 | 1,480.00 | 1,407.00 | 1,423.00 | 1,423.00 | -2.87% | 6,386 |
| Oct 30, 2026 | 1,491.00 | 1,500.00 | 1,441.00 | 1,465.00 | 1,465.00 | -1.74% | 2,780 |
| Oct 29, 2026 | 1,496.00 | 1,496.00 | 1,490.00 | 1,491.00 | 1,491.00 | -0.33% | 1,874 |
| Oct 28, 2026 | 1,531.00 | 1,500.00 | 1,492.00 | 1,496.00 | 1,496.00 | -2.29% | 2,312 |
| Oct 26, 2026 | 1,502.00 | 1,550.00 | 1,482.00 | 1,531.00 | 1,531.00 | 1.93% | 1,986 |
| Oct 23, 2026 | 1,508.00 | 1,508.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.40% | 237 |
| Oct 22, 2026 | 1,505.00 | 1,529.00 | 1,480.00 | 1,508.00 | 1,508.00 | 0.20% | 1,421 |
| Oct 21, 2026 | 1,510.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.33% | 1,610 |
| Oct 20, 2026 | 1,515.00 | 1,522.00 | 1,507.00 | 1,510.00 | 1,510.00 | -0.33% | 3,321 |
| Oct 19, 2026 | 1,529.00 | 1,529.00 | 1,501.00 | 1,515.00 | 1,515.00 | -0.92% | 640 |
| Oct 16, 2026 | 1,514.00 | 1,595.00 | 1,454.00 | 1,529.00 | 1,529.00 | 0.99% | 3,192 |
| Oct 15, 2026 | 1,493.00 | 1,529.00 | 1,493.00 | 1,514.00 | 1,514.00 | 1.41% | 8,295 |
| Oct 14, 2026 | 1,511.00 | 1,519.00 | 1,487.00 | 1,493.00 | 1,493.00 | -1.19% | 6,683 |
| Oct 13, 2026 | 1,505.00 | 1,521.00 | 1,505.00 | 1,511.00 | 1,511.00 | 0.40% | 2,972 |
| Oct 12, 2026 | 1,530.00 | 1,570.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.63% | 2,685 |
| Oct 9, 2026 | 1,540.00 | 1,558.00 | 1,504.00 | 1,530.00 | 1,530.00 | -0.65% | 5,868 |
| Oct 8, 2026 | 1,575.00 | 1,575.00 | 1,509.00 | 1,540.00 | 1,540.00 | -2.22% | 7,050 |
| Oct 7, 2026 | 1,579.00 | 1,599.00 | 1,548.00 | 1,575.00 | 1,575.00 | -0.25% | 1,621 |
| Oct 6, 2026 | 1,553.00 | 1,615.00 | 1,521.00 | 1,579.00 | 1,579.00 | 1.67% | 3,351 |
| Oct 5, 2026 | 1,561.00 | 1,578.00 | 1,545.00 | 1,553.00 | 1,553.00 | -0.51% | 704 |
| Oct 1, 2026 | 1,584.00 | 1,609.00 | 1,560.00 | 1,561.00 | 1,561.00 | -1.45% | 4,388 |
| Sep 30, 2026 | 1,568.00 | 1,606.00 | 1,567.00 | 1,584.00 | 1,584.00 | 1.02% | 1,752 |
| Sep 29, 2026 | 1,548.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1.29% | 161 |
| Sep 28, 2026 | 1,627.00 | 1,627.00 | 1,545.00 | 1,548.00 | 1,548.00 | -4.86% | 148 |
| Sep 24, 2026 | 1,687.00 | 1,687.00 | 1,623.00 | 1,627.00 | 1,627.00 | -3.56% | 688 |
| Sep 23, 2026 | 1,703.00 | 1,704.00 | 1,646.00 | 1,687.00 | 1,687.00 | -0.94% | 458 |
| Sep 22, 2026 | 1,713.00 | 1,725.00 | 1,701.00 | 1,703.00 | 1,703.00 | -0.58% | 178 |
| Sep 17, 2026 | 1,656.00 | 1,770.00 | 1,656.00 | 1,713.00 | 1,713.00 | 3.44% | 1,203 |
| Sep 16, 2026 | 1,641.00 | 1,659.00 | 1,641.00 | 1,656.00 | 1,656.00 | 0.91% | 741 |
| Sep 15, 2026 | 1,695.00 | 1,695.00 | 1,640.00 | 1,641.00 | 1,641.00 | -3.19% | 3,400 |
| Sep 14, 2026 | 1,666.00 | 1,774.00 | 1,666.00 | 1,695.00 | 1,695.00 | 1.74% | 2,223 |
| Sep 10, 2026 | 1,754.00 | 1,754.00 | 1,660.00 | 1,666.00 | 1,666.00 | -4.91% | 6,758 |
| Sep 9, 2026 | 1,706.00 | 1,797.00 | 1,706.00 | 1,752.00 | 1,752.00 | 2.70% | 1,442 |
| Sep 8, 2026 | 1,678.00 | 1,791.00 | 1,647.00 | 1,706.00 | 1,706.00 | 1.67% | 4,445 |
| Sep 7, 2026 | 1,685.00 | 1,760.00 | 1,647.00 | 1,678.00 | 1,678.00 | -0.42% | 3,647 |
| Sep 4, 2026 | 1,677.00 | 1,686.00 | 1,677.00 | 1,685.00 | 1,685.00 | 0.48% | 3,791 |
| Sep 3, 2026 | 1,593.00 | 1,720.00 | 1,593.00 | 1,677.00 | 1,677.00 | 5.27% | 7,646 |
| Sep 2, 2026 | 1,554.00 | 1,600.00 | 1,500.00 | 1,593.00 | 1,593.00 | 2.51% | 7,199 |
| Sep 1, 2026 | 1,488.00 | 1,564.00 | 1,488.00 | 1,554.00 | 1,554.00 | 4.44% | 12,203 |
| Aug 31, 2026 | 1,479.00 | 1,525.00 | 1,450.00 | 1,488.00 | 1,488.00 | 0.61% | 2,764 |
| Aug 28, 2026 | 1,461.00 | 1,499.00 | 1,460.00 | 1,479.00 | 1,479.00 | 1.23% | 282 |
| Aug 27, 2026 | 1,445.00 | 1,500.00 | 1,404.00 | 1,461.00 | 1,461.00 | 1.04% | 6,578 |