Vitania Ltd. (TLV:VTNA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,734.00
+21.00 (1.23%)
Jul 14, 2026, 5:24 PM IDT
Vitania Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,713.00 | 1,721.00 | 1,713.00 | 1,715.00 | - | 0.12% | 1,450 |
| 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 |
| Jun 11, 2026 | 2,035.00 | 2,118.00 | 1,984.00 | 1,994.00 | 1,994.00 | -2.01% | 12,256 |
| Jun 10, 2026 | 2,089.00 | 2,089.00 | 2,035.00 | 2,035.00 | 2,035.00 | -2.58% | 368 |
| Jun 9, 2026 | 2,114.00 | 2,215.00 | 2,020.00 | 2,089.00 | 2,089.00 | -1.18% | 9,464 |
| Jun 8, 2026 | 2,148.00 | 2,136.00 | 2,080.00 | 2,114.00 | 2,114.00 | -1.58% | 259 |
| Jun 5, 2026 | 2,135.00 | 2,181.00 | 2,130.00 | 2,148.00 | 2,148.00 | 0.61% | 9,107 |
| Jun 4, 2026 | 2,131.00 | 2,140.00 | 2,130.00 | 2,135.00 | 2,135.00 | 0.19% | 634 |
| 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 |