Yacobi Brothers Group (YSB) Ltd (TLV:YACO)
Israel · Delayed Price · Currency is ILS · Price in ILA 91.70
+1.80 (2.00%)
Oct 23, 2026, 12:18 PM IDT
TLV:YACO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 90.40 | 91.70 | 89.20 | 91.70 | 91.70 | 2.00% | 18,372 |
| Oct 22, 2026 | 90.40 | 89.90 | 89.90 | 89.90 | 89.90 | -0.55% | 10,030 |
| Oct 21, 2026 | 93.00 | 93.00 | 93.00 | 90.40 | 90.40 | - | 13 |
| Oct 20, 2026 | 88.90 | 95.40 | 88.90 | 90.40 | 90.40 | -0.33% | 17,107 |
| Oct 19, 2026 | 93.80 | 93.30 | 90.00 | 90.70 | 90.70 | -3.30% | 78,081 |
| Oct 16, 2026 | 95.60 | 95.60 | 95.00 | 93.80 | 93.80 | 1.63% | 1,080 |
| Oct 15, 2026 | 94.60 | 97.50 | 92.00 | 92.30 | 92.30 | -2.43% | 2,899 |
| Oct 14, 2026 | 91.60 | 94.90 | 94.40 | 94.60 | 94.60 | 3.28% | 2,530 |
| Oct 13, 2026 | 95.00 | 95.00 | 91.00 | 91.60 | 91.60 | -1.93% | 2,590 |
| Oct 12, 2026 | 97.30 | 94.60 | 91.60 | 93.40 | 93.40 | -4.01% | 24,756 |
| Oct 9, 2026 | 95.00 | 98.00 | 95.00 | 97.30 | 97.30 | 2.42% | 22,278 |
| Oct 8, 2026 | 95.90 | 95.50 | 92.60 | 95.00 | 95.00 | -0.94% | 6,399 |
| Oct 6, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 0.31% | 4,335 |
| Oct 5, 2026 | 98.30 | 98.30 | 96.70 | 95.60 | 95.60 | 0.74% | 789 |
| 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 |