Vitania Ltd. (TLV:VTNA)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,055.00
+52.00 (2.60%)
Apr 20, 2026, 5:24 PM IDT
Vitania Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 2,034.00 | 2,039.00 | 2,015.00 | 2,035.00 | 2,035.00 | 0.05% | 1,880 |
| Mar 12, 2026 | 2,124.00 | 2,124.00 | 2,030.00 | 2,034.00 | 2,034.00 | -4.24% | 1,427 |
| Mar 11, 2026 | 2,103.00 | 2,140.00 | 1,973.00 | 2,124.00 | 2,124.00 | 1.00% | 6,444 |
| Mar 10, 2026 | 2,115.00 | 2,120.00 | 2,060.00 | 2,103.00 | 2,103.00 | -0.57% | 7,800 |
| Mar 9, 2026 | 2,183.00 | 2,183.00 | 2,050.00 | 2,115.00 | 2,115.00 | -3.11% | 1,331 |
| Mar 6, 2026 | 2,175.00 | 2,198.00 | 2,167.00 | 2,183.00 | 2,183.00 | 0.37% | 1,438 |
| Mar 5, 2026 | 2,110.00 | 2,187.00 | 2,110.00 | 2,175.00 | 2,175.00 | 3.08% | 4,360 |
| Mar 4, 2026 | 2,200.00 | 2,200.00 | 2,082.00 | 2,110.00 | 2,110.00 | 1.88% | 1,983 |
| Mar 2, 2026 | 1,970.00 | 2,139.00 | 1,987.00 | 2,071.00 | 2,071.00 | 5.13% | 15,778 |
| Feb 27, 2026 | 1,948.00 | 1,998.00 | 1,946.00 | 1,970.00 | 1,970.00 | 1.13% | 6,071 |
| Feb 26, 2026 | 1,985.00 | 1,985.00 | 1,915.00 | 1,948.00 | 1,948.00 | -1.86% | 13,310 |
| Feb 25, 2026 | 2,118.00 | 2,118.00 | 1,969.00 | 1,985.00 | 1,985.00 | -2.89% | 12,489 |
| Feb 24, 2026 | 2,113.00 | 2,113.00 | 2,011.00 | 2,044.00 | 2,044.00 | -3.27% | 6,319 |
| Feb 23, 2026 | 2,187.00 | 2,179.00 | 2,044.00 | 2,113.00 | 2,113.00 | -3.38% | 2,160 |
| Feb 20, 2026 | 2,177.00 | 2,270.00 | 2,177.00 | 2,187.00 | 2,187.00 | 0.46% | 734 |
| Feb 19, 2026 | 2,187.00 | 2,222.00 | 2,150.00 | 2,177.00 | 2,177.00 | -0.46% | 5,247 |
| Feb 18, 2026 | 2,167.00 | 2,227.00 | 2,179.00 | 2,187.00 | 2,187.00 | 0.92% | 1,548 |
| Feb 17, 2026 | 2,241.00 | 2,213.00 | 2,142.00 | 2,167.00 | 2,167.00 | -3.30% | 2,229 |
| Feb 16, 2026 | 2,284.00 | 2,310.00 | 2,167.00 | 2,241.00 | 2,241.00 | -1.88% | 6,963 |
| Feb 13, 2026 | 2,232.00 | 2,294.00 | 2,216.00 | 2,284.00 | 2,284.00 | 2.33% | 204 |
| Feb 12, 2026 | 2,200.00 | 2,270.00 | 2,200.00 | 2,232.00 | 2,232.00 | 1.45% | 397 |
| Feb 11, 2026 | 2,161.00 | 2,227.00 | 2,161.00 | 2,200.00 | 2,200.00 | -1.26% | 627 |
| Feb 10, 2026 | 2,207.00 | 2,262.00 | 2,196.00 | 2,228.00 | 2,228.00 | 0.95% | 1,032 |
| Feb 9, 2026 | 2,195.00 | 2,231.00 | 2,161.00 | 2,207.00 | 2,207.00 | 0.68% | 1,296 |
| Feb 6, 2026 | 2,176.00 | 2,194.00 | 2,176.00 | 2,192.00 | 2,192.00 | 0.74% | 3,480 |
| Feb 5, 2026 | 2,238.00 | 2,260.00 | 2,176.00 | 2,176.00 | 2,176.00 | -2.77% | 33,877 |
| Feb 4, 2026 | 2,450.00 | 2,450.00 | 2,194.00 | 2,238.00 | 2,238.00 | 2.43% | 3,089 |
| Feb 3, 2026 | 2,156.00 | 2,240.00 | 2,147.00 | 2,185.00 | 2,185.00 | 1.35% | 3,040 |