Yacobi Brothers Group (YSB) Ltd (TLV:YACO)
Israel · Delayed Price · Currency is ILS · Price in ILA 85.10
-0.40 (-0.47%)
Apr 3, 2026, 1:44 PM IDT
TLV:YACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 90.90 | 88.90 | 84.40 | 85.50 | 85.50 | -5.94% | 515,364 |
| Mar 30, 2026 | 91.70 | 91.70 | 90.80 | 90.90 | 90.90 | 1.34% | 3,570 |
| Mar 27, 2026 | 90.10 | 90.10 | 89.70 | 89.70 | 89.70 | 3.10% | 7,846 |
| Mar 26, 2026 | 91.70 | 91.70 | 86.00 | 87.00 | 87.00 | -3.65% | 433,872 |
| Mar 25, 2026 | 88.90 | 91.70 | 88.90 | 90.30 | 90.30 | 3.79% | 60,225 |
| Mar 24, 2026 | 90.10 | 90.90 | 80.00 | 87.00 | 87.00 | - | 203,155 |
| Mar 23, 2026 | 91.10 | 91.10 | 87.00 | 87.00 | 87.00 | -1.25% | 191,333 |
| Mar 20, 2026 | 86.80 | 89.90 | 89.90 | 88.10 | 88.10 | 1.50% | 1,000 |
| Mar 19, 2026 | 87.20 | 89.50 | 85.50 | 86.80 | 86.80 | -0.46% | 402,884 |
| Mar 18, 2026 | 87.00 | 91.70 | 86.00 | 87.20 | 87.20 | 0.23% | 158,260 |
| Mar 17, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 53,110 |
| Mar 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 46,473 |
| Mar 13, 2026 | 87.00 | 89.40 | 87.00 | 87.00 | 87.00 | -2.79% | 5,592 |
| Mar 12, 2026 | 90.40 | 89.50 | 89.40 | 89.50 | 89.50 | -1.00% | 11,062 |
| Mar 11, 2026 | 91.70 | 91.70 | 87.60 | 90.40 | 90.40 | 3.31% | 53,569 |
| Mar 10, 2026 | 92.70 | 89.90 | 86.60 | 87.50 | 87.50 | -5.61% | 538,035 |
| Mar 9, 2026 | 91.40 | 93.70 | 91.40 | 92.70 | 92.70 | 4.98% | 17,709 |
| Mar 6, 2026 | 91.50 | 91.50 | 88.00 | 88.30 | 88.30 | -1.56% | 13,388 |
| Mar 5, 2026 | 89.50 | 90.80 | 89.50 | 89.70 | 89.70 | 0.22% | 5,503 |
| Mar 4, 2026 | 91.40 | 91.40 | 89.50 | 89.50 | 89.50 | -0.56% | 33,343 |
| Mar 2, 2026 | 88.50 | 92.00 | 87.90 | 90.00 | 90.00 | 1.69% | 366,697 |
| Feb 27, 2026 | 90.70 | 90.70 | 88.00 | 88.50 | 88.50 | 0.57% | 59,180 |
| Feb 26, 2026 | 85.80 | 90.40 | 87.90 | 88.00 | 88.00 | 2.56% | 71,406 |
| Feb 25, 2026 | 84.00 | 89.30 | 84.00 | 85.80 | 85.80 | 2.14% | 107,474 |
| Feb 24, 2026 | 88.10 | 88.10 | 83.10 | 84.00 | 84.00 | -1.29% | 135,702 |
| Feb 23, 2026 | 86.70 | 90.00 | 85.00 | 85.10 | 85.10 | -1.85% | 106,768 |
| Feb 20, 2026 | 87.40 | 89.90 | 86.10 | 86.70 | 86.70 | -0.80% | 16,202 |
| Feb 19, 2026 | 88.20 | 90.00 | 86.10 | 87.40 | 87.40 | -0.91% | 52,292 |
| Feb 18, 2026 | 88.00 | 89.00 | 88.00 | 88.20 | 88.20 | 0.23% | 15,951 |
| Feb 17, 2026 | 90.70 | 92.00 | 86.90 | 88.00 | 88.00 | -2.98% | 119,310 |
| Feb 13, 2026 | 93.20 | 93.20 | 88.40 | 90.70 | 90.70 | 0.55% | 28,285 |
| Feb 12, 2026 | 89.00 | 92.00 | 87.50 | 90.20 | 90.20 | 3.32% | 72,908 |
| Feb 11, 2026 | 86.60 | 89.80 | 84.00 | 87.30 | 87.30 | 0.81% | 23,771 |
| Feb 10, 2026 | 87.40 | 88.90 | 84.40 | 86.60 | 86.60 | -0.92% | 66,554 |
| Feb 9, 2026 | 91.80 | 94.40 | 86.30 | 87.40 | 87.40 | -1.35% | 337,497 |
| Feb 6, 2026 | 89.80 | 94.30 | 87.00 | 88.60 | 88.60 | 5.85% | 476,399 |
| Feb 5, 2026 | 85.00 | 85.00 | 82.00 | 83.70 | 83.70 | 0.97% | 137,304 |
| Feb 4, 2026 | 80.20 | 83.70 | 79.40 | 82.90 | 82.90 | 3.37% | 142,513 |
| Feb 3, 2026 | 78.00 | 80.90 | 78.00 | 80.20 | 80.20 | 3.08% | 204,667 |
| Feb 2, 2026 | 74.40 | 81.00 | 76.30 | 77.80 | 77.80 | 4.57% | 18,015 |
| Jan 30, 2026 | 72.90 | 77.20 | 72.90 | 74.40 | 74.40 | 4.94% | 35,743 |
| Jan 29, 2026 | 77.00 | 77.00 | 70.00 | 70.90 | 70.90 | -8.04% | 71,374 |
| Jan 28, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 270 |
| Jan 27, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 313 |
| Jan 26, 2026 | 73.50 | 77.20 | 77.00 | 77.10 | 77.10 | 4.90% | 3,342 |
| Jan 23, 2026 | 73.60 | 77.50 | 72.90 | 73.50 | 73.50 | -3.29% | 19,213 |
| Jan 22, 2026 | 73.90 | 77.70 | 73.90 | 76.00 | 76.00 | 2.84% | 17,525 |
| Jan 21, 2026 | 75.80 | 76.80 | 73.60 | 73.90 | 73.90 | -2.51% | 12,186 |
| Jan 20, 2026 | 76.70 | 77.60 | 75.00 | 75.80 | 75.80 | -1.17% | 6,343 |
| Jan 19, 2026 | 76.00 | 77.30 | 74.40 | 76.70 | 76.70 | 0.92% | 17,527 |