Yacobi Brothers Group (YSB) Ltd (TLV:YACO)
Israel · Delayed Price · Currency is ILS · Price in ILA 94.90
+5.40 (6.03%)
Sep 30, 2026, 2:24 PM IDT
TLV:YACO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 96.00 | 96.00 | 92.70 | 94.90 | 94.90 | 6.03% | 16,050 |
| Sep 29, 2026 | 88.80 | 95.60 | 88.50 | 89.50 | 89.50 | 4.31% | 29,789 |
| Sep 28, 2026 | 89.00 | 89.00 | 85.40 | 85.80 | 85.80 | -1.27% | 22,550 |
| Sep 24, 2026 | 89.80 | 90.40 | 86.40 | 86.90 | 86.90 | -3.23% | 56,164 |
| Sep 23, 2026 | 95.40 | 95.40 | 88.30 | 89.80 | 89.80 | -2.50% | 34,997 |
| Sep 22, 2026 | 94.60 | 94.60 | 94.50 | 92.10 | 92.10 | 0.88% | 550 |
| Sep 17, 2026 | 95.50 | 95.80 | 88.70 | 91.30 | 91.30 | -1.62% | 32,630 |
| Sep 16, 2026 | 96.00 | 96.00 | 91.50 | 92.80 | 92.80 | -0.11% | 54,011 |
| Sep 15, 2026 | 95.00 | 93.20 | 92.60 | 92.90 | 92.90 | -2.21% | 37,451 |
| Sep 14, 2026 | 94.70 | 95.00 | 95.00 | 95.00 | 95.00 | 0.32% | 3,260 |
| Sep 10, 2026 | 96.00 | 96.00 | 95.10 | 94.70 | 94.70 | 0.85% | 1,092 |
| Sep 9, 2026 | 93.10 | 95.00 | 92.50 | 93.90 | 93.90 | 0.86% | 27,798 |
| Sep 8, 2026 | 93.00 | 93.20 | 93.20 | 93.10 | 93.10 | 0.11% | 1,000 |
| Sep 7, 2026 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | - | 108,288 |
| Sep 4, 2026 | 92.50 | 96.00 | 93.00 | 93.00 | 93.00 | 0.54% | 2,568 |
| Sep 3, 2026 | 90.50 | 93.70 | 91.10 | 92.50 | 92.50 | 2.21% | 112,462 |
| Sep 2, 2026 | 104.00 | 104.00 | 89.80 | 90.50 | 90.50 | -5.83% | 218,289 |
| Sep 1, 2026 | 99.80 | 101.30 | 95.00 | 96.10 | 96.10 | 3.33% | 728,814 |
| Aug 31, 2026 | 95.50 | 103.20 | 91.00 | 93.00 | 93.00 | 1.31% | 174,437 |
| Aug 28, 2026 | 87.20 | 97.30 | 88.90 | 91.80 | 91.80 | 5.28% | 64,993 |
| Aug 27, 2026 | 89.00 | 89.00 | 89.00 | 87.20 | 87.20 | - | 4 |
| Aug 26, 2026 | 88.90 | 88.90 | 85.40 | 87.20 | 87.20 | 1.40% | 12,925 |
| Aug 25, 2026 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | 1.18% | 77,559 |
| Aug 24, 2026 | 89.00 | 89.00 | 82.00 | 85.00 | 85.00 | -2.41% | 111,531 |
| Aug 21, 2026 | 87.00 | 88.80 | 87.00 | 87.10 | 87.10 | 0.11% | 20,386 |
| Aug 20, 2026 | 89.00 | 89.00 | 89.00 | 87.00 | 87.00 | - | 20 |
| Aug 19, 2026 | 86.60 | 87.50 | 86.90 | 87.00 | 87.00 | 0.46% | 18,088 |
| Aug 18, 2026 | 86.10 | 87.80 | 86.30 | 86.60 | 86.60 | 0.58% | 1,245 |
| Aug 17, 2026 | 88.00 | 88.00 | 84.90 | 86.10 | 86.10 | -2.16% | 25,828 |
| Aug 14, 2026 | 89.10 | 86.00 | 86.00 | 88.00 | 88.00 | -1.23% | 820 |
| Aug 13, 2026 | 89.30 | 89.30 | 89.00 | 89.10 | 89.10 | 2.53% | 13,596 |
| Aug 12, 2026 | 89.30 | 87.20 | 85.00 | 86.90 | 86.90 | -2.69% | 27,981 |
| Aug 7, 2026 | 89.70 | 89.70 | 89.30 | 89.30 | 89.30 | 2.17% | 18,210 |
| Aug 6, 2026 | 85.60 | 90.00 | 85.60 | 87.40 | 87.40 | 2.10% | 23,773 |
| Aug 5, 2026 | 87.10 | 87.10 | 85.50 | 85.60 | 85.60 | 0.23% | 16,159 |
| Aug 4, 2026 | 88.20 | 88.20 | 85.00 | 85.40 | 85.40 | -2.73% | 33,026 |
| Aug 3, 2026 | 88.90 | 88.90 | 86.60 | 87.80 | 87.80 | -0.45% | 610 |
| 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 |