Yacobi Brothers Group (YSB) Ltd (TLV:YACO)
Israel · Delayed Price · Currency is ILS · Price in ILA 72.50
+9.10 (14.35%)
At close: Dec 21, 2025
TLV:YACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 63.40 | 63.50 | 63.40 | 63.40 | 63.40 | - | 40,773 |
| Dec 17, 2025 | 62.30 | 63.50 | 63.40 | 63.40 | 63.40 | 1.77% | 40,601 |
| Dec 16, 2025 | 60.30 | 63.40 | 61.00 | 62.30 | 62.30 | 3.32% | 25,781 |
| Dec 15, 2025 | 60.90 | 62.80 | 60.00 | 60.30 | 60.30 | -0.99% | 15,485 |
| Dec 14, 2025 | 63.50 | 62.20 | 60.00 | 60.90 | 60.90 | -4.09% | 210,236 |
| Dec 11, 2025 | 64.00 | 65.00 | 62.80 | 63.50 | 63.50 | -2.91% | 188,382 |
| Dec 10, 2025 | 65.10 | 66.90 | 65.10 | 65.40 | 65.40 | -1.80% | 473,444 |
| Dec 9, 2025 | 64.40 | 67.80 | 64.50 | 66.60 | 66.60 | 3.42% | 10,700 |
| Dec 8, 2025 | 64.10 | 64.90 | 64.10 | 64.40 | 64.40 | 0.47% | 18,365 |
| Dec 7, 2025 | 65.10 | 65.10 | 64.00 | 64.10 | 64.10 | -1.54% | 33,209 |
| Dec 4, 2025 | 66.80 | 67.20 | 65.00 | 65.10 | 65.10 | -2.54% | 154,920 |
| Dec 3, 2025 | 67.20 | 67.80 | 66.80 | 66.80 | 66.80 | -2.48% | 4,053 |
| Dec 2, 2025 | 69.00 | 69.00 | 67.20 | 68.50 | 68.50 | -0.72% | 20,792 |
| Dec 1, 2025 | 71.20 | 71.00 | 67.70 | 69.00 | 69.00 | -3.09% | 63,226 |
| Nov 30, 2025 | 70.20 | 71.70 | 70.20 | 71.20 | 71.20 | 1.42% | 3,200 |
| Nov 27, 2025 | 74.60 | 74.60 | 69.40 | 70.20 | 70.20 | -4.62% | 24,230 |
| Nov 26, 2025 | 73.60 | 70.40 | 70.40 | 73.60 | 73.60 | - | 1 |
| Nov 25, 2025 | 73.60 | 73.60 | 73.50 | 73.60 | 73.60 | 2.94% | 10,000 |
| Nov 24, 2025 | 70.60 | 72.00 | 70.60 | 71.50 | 71.50 | -0.69% | 11,334 |
| Nov 23, 2025 | 72.30 | 72.30 | 72.30 | 72.00 | 72.00 | 0.28% | 1,000 |
| Nov 20, 2025 | 72.10 | 74.50 | 70.10 | 71.80 | 71.80 | -0.42% | 43,565 |
| Nov 19, 2025 | 70.00 | 74.70 | 69.10 | 72.10 | 72.10 | 3.00% | 89,644 |
| Nov 18, 2025 | 72.70 | 72.70 | 68.00 | 70.00 | 70.00 | -0.99% | 106,142 |
| Nov 17, 2025 | 71.90 | 74.50 | 70.00 | 70.70 | 70.70 | 1.43% | 128,029 |
| Nov 16, 2025 | 69.90 | 71.60 | 69.00 | 69.70 | 69.70 | -1.55% | 33,731 |
| Nov 13, 2025 | 72.90 | 72.90 | 69.80 | 70.80 | 70.80 | -0.28% | 87,316 |
| Nov 12, 2025 | 69.50 | 72.00 | 69.00 | 71.00 | 71.00 | 5.81% | 350,776 |
| Nov 11, 2025 | 65.00 | 68.00 | 64.90 | 67.10 | 67.10 | 3.23% | 216,196 |
| Nov 10, 2025 | 64.80 | 65.10 | 64.50 | 65.00 | 65.00 | 1.40% | 302,644 |
| Nov 9, 2025 | 61.10 | 65.00 | 61.70 | 64.10 | 64.10 | 4.91% | 98,175 |
| Nov 6, 2025 | 61.00 | 62.00 | 61.00 | 61.10 | 61.10 | 0.16% | 29,085 |
| Nov 5, 2025 | 61.00 | 62.10 | 61.00 | 61.00 | 61.00 | - | 91,128 |
| Nov 4, 2025 | 62.50 | 62.30 | 60.50 | 61.00 | 61.00 | -2.40% | 36,321 |
| Nov 3, 2025 | 62.80 | 63.00 | 60.90 | 62.50 | 62.50 | -0.48% | 77,631 |
| Nov 2, 2025 | 62.80 | 66.60 | 60.90 | 62.80 | 62.80 | - | 632,038 |
| Oct 30, 2025 | 63.10 | 63.10 | 61.10 | 62.80 | 62.80 | 0.80% | 726,517 |
| Oct 29, 2025 | 61.50 | 67.20 | 61.90 | 62.30 | 62.30 | 1.30% | 372,392 |
| Oct 28, 2025 | 61.50 | 66.40 | 59.00 | 61.50 | 61.50 | - | 1,735,132 |
| Oct 27, 2025 | 60.20 | 63.00 | 61.00 | 61.50 | 61.50 | 2.16% | 125,938 |
| Oct 26, 2025 | 60.20 | 60.30 | 60.20 | 60.20 | 60.20 | - | 649,486 |
| Oct 23, 2025 | 58.00 | 61.70 | 58.00 | 60.20 | 60.20 | 3.79% | 56,601 |
| Oct 22, 2025 | 60.00 | 60.00 | 57.50 | 58.00 | 58.00 | -3.33% | 204,796 |
| Oct 21, 2025 | 61.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 16,393 |
| Oct 16, 2025 | 63.10 | 61.10 | 60.80 | 61.00 | 61.00 | -3.33% | 22,003 |
| Oct 15, 2025 | 60.20 | 63.40 | 62.00 | 63.10 | 63.10 | 4.82% | 8,500 |
| Oct 12, 2025 | 62.90 | 62.00 | 59.90 | 60.20 | 60.20 | -4.29% | 5,976 |
| Oct 9, 2025 | 60.60 | 63.20 | 62.50 | 62.90 | 62.90 | 3.80% | 6,500 |
| Oct 8, 2025 | 62.90 | 61.80 | 59.30 | 60.60 | 60.60 | -3.66% | 171,131 |
| Oct 5, 2025 | 60.80 | 63.40 | 60.80 | 62.90 | 62.90 | 3.45% | 7,754 |
| Sep 30, 2025 | 60.70 | 62.70 | 60.20 | 60.80 | 60.80 | 0.16% | 25,195 |