Yacobi Brothers Group (YSB) Ltd (TLV:YACO)
Israel · Delayed Price · Currency is ILS · Price in ILA 72.70
0.00 (0.00%)
Last updated: Aug 5, 2025
TLV:YACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 72.70 | 75.20 | 72.70 | 74.60 | 74.60 | 2.61% | 8,973 |
| Aug 4, 2025 | 71.20 | 73.00 | 71.90 | 72.70 | 72.70 | 2.11% | 30,164 |
| Jul 30, 2025 | 70.60 | 74.60 | 69.80 | 71.20 | 71.20 | 0.85% | 38,538 |
| Jul 29, 2025 | 71.10 | 73.50 | 70.60 | 70.60 | 70.60 | -0.70% | 232,056 |
| Jul 28, 2025 | 72.90 | 72.20 | 71.00 | 71.10 | 71.10 | -2.47% | 25,380 |
| Jul 27, 2025 | 74.90 | 74.10 | 71.90 | 72.90 | 72.90 | -2.67% | 14,243 |
| Jul 24, 2025 | 75.00 | 75.10 | 74.20 | 74.90 | 74.90 | -0.13% | 18,535 |
| Jul 23, 2025 | 75.00 | 80.00 | 73.90 | 75.00 | 75.00 | - | 509,976 |
| Jul 22, 2025 | 74.20 | 76.70 | 74.20 | 75.00 | 75.00 | 1.08% | 45,883 |
| Jul 21, 2025 | 79.50 | 79.50 | 71.10 | 74.20 | 74.20 | -6.67% | 268,082 |
| Jul 20, 2025 | 81.40 | 81.40 | 77.80 | 79.50 | 79.50 | -2.33% | 71,850 |
| Jul 17, 2025 | 81.50 | 90.40 | 80.00 | 81.40 | 81.40 | 0.87% | 64,082 |
| Jul 16, 2025 | 80.00 | 85.90 | 77.20 | 80.70 | 80.70 | 1.25% | 205,068 |
| Jul 14, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 3.24% | 6,000 |
| Jul 13, 2025 | 74.80 | 79.00 | 74.70 | 77.20 | 77.20 | 3.21% | 29,737 |
| Jul 10, 2025 | 78.90 | 76.10 | 74.30 | 74.80 | 74.80 | -5.20% | 48,655 |
| Jul 7, 2025 | 78.00 | 79.00 | 78.80 | 78.90 | 78.90 | 1.15% | 27,876 |
| Jul 6, 2025 | 77.70 | 78.70 | 77.70 | 78.00 | 78.00 | 0.39% | 17,983 |
| Jul 3, 2025 | 75.90 | 79.80 | 76.10 | 77.70 | 77.70 | 2.37% | 23,000 |
| Jul 2, 2025 | 74.90 | 76.10 | 75.00 | 75.90 | 75.90 | 1.34% | 36,004 |
| Jul 1, 2025 | 72.70 | 74.90 | 74.90 | 74.90 | 74.90 | 3.03% | 5,000 |
| Jun 29, 2025 | 72.50 | 73.00 | 72.40 | 72.70 | 72.70 | 0.28% | 367,871 |
| Jun 26, 2025 | 72.70 | 72.10 | 72.10 | 72.50 | 72.50 | -0.28% | 1,007 |
| Jun 25, 2025 | 73.70 | 73.00 | 72.70 | 72.70 | 72.70 | -1.36% | 10,328 |
| Jun 24, 2025 | 72.40 | 75.00 | 71.10 | 73.70 | 73.70 | 1.80% | 28,769 |
| Jun 23, 2025 | 72.20 | 72.50 | 72.40 | 72.40 | 72.40 | 0.28% | 13,755 |
| Jun 22, 2025 | 69.70 | 72.90 | 69.10 | 72.20 | 72.20 | 3.59% | 6,000 |
| Jun 19, 2025 | 66.50 | 71.00 | 67.60 | 69.70 | 69.70 | 4.81% | 73,741 |
| Jun 18, 2025 | 75.00 | 75.00 | 66.00 | 66.50 | 66.50 | -8.02% | 228,648 |
| Jun 17, 2025 | 72.20 | 75.00 | 71.80 | 72.30 | 72.30 | 0.14% | 428,222 |
| Jun 16, 2025 | 73.00 | 73.20 | 69.30 | 72.20 | 72.20 | 2.85% | 237,084 |
| Jun 15, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 28,245 |
| Jun 12, 2025 | 72.70 | 71.60 | 67.80 | 70.20 | 70.20 | -3.44% | 122,690 |
| Jun 11, 2025 | 73.40 | 73.60 | 71.30 | 72.70 | 72.70 | -0.95% | 135,477 |
| Jun 10, 2025 | 70.90 | 73.80 | 71.60 | 73.40 | 73.40 | 3.53% | 23,000 |
| Jun 9, 2025 | 70.30 | 71.00 | 70.00 | 70.90 | 70.90 | 0.85% | 39,573 |
| Jun 8, 2025 | 74.00 | 74.00 | 70.00 | 70.30 | 70.30 | -1.54% | 10,377 |
| Jun 5, 2025 | 71.00 | 73.70 | 71.00 | 71.40 | 71.40 | 0.56% | 36,706 |
| Jun 4, 2025 | 70.60 | 71.80 | 71.70 | 71.00 | 71.00 | 0.57% | 1,058 |
| Jun 3, 2025 | 71.60 | 74.40 | 70.10 | 70.60 | 70.60 | -1.40% | 6,544 |
| May 28, 2025 | 72.60 | 71.70 | 71.60 | 71.60 | 71.60 | -1.38% | 13,774 |
| May 27, 2025 | 74.00 | 74.50 | 70.00 | 72.60 | 72.60 | -1.89% | 30,193 |
| May 25, 2025 | 70.60 | 75.00 | 73.40 | 74.00 | 74.00 | 4.82% | 8,000 |
| May 22, 2025 | 73.00 | 72.20 | 70.10 | 70.60 | 70.60 | -3.29% | 23,500 |
| May 21, 2025 | 75.40 | 73.00 | 73.00 | 73.00 | 73.00 | -3.18% | 10,000 |
| May 20, 2025 | 72.60 | 75.50 | 75.40 | 75.40 | 75.40 | 3.86% | 6,798 |
| May 19, 2025 | 72.50 | 73.70 | 72.30 | 72.60 | 72.60 | 0.14% | 8,358 |
| May 18, 2025 | 73.60 | 73.60 | 72.50 | 72.50 | 72.50 | -1.49% | 21,238 |
| May 15, 2025 | 75.30 | 77.00 | 71.30 | 73.60 | 73.60 | -2.26% | 28,421 |
| May 14, 2025 | 75.30 | 75.20 | 75.20 | 75.30 | 75.30 | - | 670 |