Yacobi Brothers Group (YSB) Ltd (TLV:YACO)
Israel · Delayed Price · Currency is ILS · Price in ILA 86.60
-1.60 (-1.81%)
Aug 3, 2026, 3:43 PM IDT
TLV:YACO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | - | 0.79% | 10 |
| Jul 31, 2026 | 89.00 | 89.00 | 88.90 | 88.20 | 88.20 | - | 30 |
| Jul 30, 2026 | 88.00 | 88.80 | 87.10 | 88.20 | 88.20 | 1.38% | 284,218 |
| Jul 29, 2026 | 87.60 | 87.20 | 85.70 | 87.00 | 87.00 | -0.68% | 41,300 |
| Jul 27, 2026 | 87.90 | 89.90 | 85.60 | 87.60 | 87.60 | 3.18% | 9,591 |
| Jul 22, 2026 | 85.00 | 86.30 | 85.00 | 84.90 | 84.90 | 0.35% | 1,576 |
| Jul 21, 2026 | 87.10 | 87.10 | 84.40 | 84.60 | 84.60 | -1.05% | 40,246 |
| Jul 16, 2026 | 87.10 | 87.10 | 87.00 | 85.50 | 85.50 | 0.71% | 620 |
| Jul 15, 2026 | 87.10 | 87.10 | 84.00 | 84.90 | 84.90 | -1.96% | 1,559 |
| Jul 14, 2026 | 87.10 | 85.70 | 85.70 | 86.60 | 86.60 | -0.57% | 775 |
| Jul 10, 2026 | 87.90 | 86.40 | 86.00 | 87.10 | 87.10 | -0.91% | 1,001 |
| Jul 9, 2026 | 88.00 | 88.00 | 88.00 | 87.90 | 87.90 | - | 10 |
| Jul 8, 2026 | 85.60 | 88.00 | 87.70 | 87.90 | 87.90 | 2.69% | 3,010 |
| Jul 7, 2026 | 87.70 | 87.70 | 85.60 | 85.60 | 85.60 | -0.70% | 46,674 |
| Jul 6, 2026 | 87.70 | 87.70 | 84.00 | 86.20 | 86.20 | 1.41% | 72,305 |
| Jul 3, 2026 | 83.50 | 86.80 | 83.50 | 85.00 | 85.00 | -1.85% | 55,552 |
| Jul 2, 2026 | 87.00 | 87.10 | 85.90 | 86.60 | 86.60 | -0.46% | 8,844 |
| Jul 1, 2026 | 87.70 | 87.70 | 87.70 | 87.00 | 87.00 | - | 60 |
| Jun 30, 2026 | 86.00 | 87.60 | 85.30 | 87.00 | 87.00 | 1.16% | 348,725 |
| Jun 29, 2026 | 85.30 | 87.00 | 84.10 | 86.00 | 86.00 | 0.82% | 47,843 |
| Jun 26, 2026 | 85.00 | 86.10 | 86.10 | 85.30 | 85.30 | 0.35% | 589 |
| Jun 25, 2026 | 86.00 | 87.10 | 85.00 | 85.00 | 85.00 | 0.12% | 57,470 |
| Jun 24, 2026 | 83.60 | 85.90 | 84.00 | 84.90 | 84.90 | 1.56% | 72,115 |
| Jun 23, 2026 | 84.80 | 87.90 | 80.10 | 83.60 | 83.60 | -4.89% | 238,653 |
| Jun 19, 2026 | 88.00 | 88.00 | 87.80 | 87.90 | 87.90 | 1.38% | 2,592 |
| Jun 18, 2026 | 86.80 | 86.80 | 86.60 | 86.70 | 86.70 | 1.88% | 6,332 |
| Jun 17, 2026 | 82.10 | 87.00 | 82.30 | 85.10 | 85.10 | 3.65% | 73,633 |
| Jun 16, 2026 | 83.80 | 84.00 | 81.00 | 82.10 | 82.10 | 0.24% | 699,320 |
| Jun 15, 2026 | 81.00 | 85.90 | 81.40 | 81.90 | 81.90 | 1.11% | 20,226 |
| Jun 12, 2026 | 82.00 | 85.90 | 79.70 | 81.00 | 81.00 | 0.25% | 57,682 |
| Jun 11, 2026 | 82.90 | 82.90 | 80.00 | 80.80 | 80.80 | 0.87% | 25,571 |
| Jun 10, 2026 | 85.00 | 85.00 | 79.80 | 80.10 | 80.10 | -10.20% | 357,937 |
| Jun 9, 2026 | 89.50 | 89.50 | 89.30 | 89.20 | 89.20 | 2.88% | 2,210 |
| Jun 8, 2026 | 86.80 | 94.00 | 84.60 | 86.70 | 86.70 | 3.34% | 65,717 |
| Jun 5, 2026 | 78.20 | 88.80 | 77.60 | 83.90 | 83.90 | 7.29% | 50,722 |
| Jun 4, 2026 | 84.70 | 84.70 | 77.50 | 78.20 | 78.20 | -4.40% | 182,356 |
| Jun 3, 2026 | 84.30 | 84.30 | 80.90 | 81.80 | 81.80 | -3.76% | 98,217 |
| Jun 2, 2026 | 88.90 | 88.90 | 84.70 | 85.00 | 85.00 | -3.30% | 60,400 |
| Jun 1, 2026 | 87.90 | 89.30 | 87.90 | 87.90 | 87.90 | 1.97% | 19,190 |
| May 29, 2026 | 87.00 | 87.00 | 87.00 | 86.20 | 86.20 | 0.82% | 1,190 |
| May 28, 2026 | 87.50 | 87.50 | 85.50 | 85.50 | 85.50 | - | 2,110 |
| May 27, 2026 | 87.00 | 88.00 | 84.60 | 85.50 | 85.50 | 3.76% | 31,556 |
| May 26, 2026 | 82.00 | 87.00 | 81.90 | 82.40 | 82.40 | 0.49% | 197,328 |
| May 25, 2026 | 82.00 | 82.00 | 81.90 | 82.00 | 82.00 | -0.85% | 54,734 |
| May 20, 2026 | 88.60 | 85.40 | 80.00 | 82.70 | 82.70 | -6.66% | 71,162 |
| May 19, 2026 | 83.70 | 90.80 | 83.70 | 88.60 | 88.60 | 9.65% | 79,846 |
| May 18, 2026 | 82.60 | 82.00 | 80.50 | 80.80 | 80.80 | -2.18% | 79,427 |
| May 15, 2026 | 85.00 | 84.20 | 82.00 | 82.60 | 82.60 | -2.82% | 52,603 |
| May 14, 2026 | 88.80 | 88.80 | 84.10 | 85.00 | 85.00 | -4.28% | 12,398 |
| May 13, 2026 | 89.10 | 89.70 | 86.60 | 88.80 | 88.80 | 3.26% | 4,498 |