Yacobi Brothers Group (YSB) Ltd (TLV:YACO)
Israel · Delayed Price · Currency is ILS · Price in ILA 85.00
-3.80 (-4.28%)
May 14, 2026, 5:27 PM IDT
TLV:YACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 89.80 | 89.80 | 85.00 | 86.00 | 86.00 | -2.71% | 281,661 |
| May 11, 2026 | 88.90 | 89.70 | 87.00 | 88.40 | 88.40 | -0.56% | 29,011 |
| May 8, 2026 | 85.40 | 90.90 | 85.40 | 88.90 | 88.90 | 7.76% | 18,098 |
| May 7, 2026 | 84.90 | 84.90 | 82.10 | 82.50 | 82.50 | -0.36% | 6,371 |
| May 6, 2026 | 87.40 | 90.00 | 81.40 | 82.80 | 82.80 | -1.90% | 197,654 |
| May 5, 2026 | 88.70 | 88.70 | 84.00 | 84.40 | 84.40 | -1.52% | 126,533 |
| May 4, 2026 | 86.00 | 89.80 | 85.60 | 85.70 | 85.70 | 2.02% | 416,371 |
| May 1, 2026 | 84.60 | 86.00 | 83.70 | 84.00 | 84.00 | -0.71% | 187,313 |
| Apr 30, 2026 | 90.50 | 87.60 | 84.50 | 84.60 | 84.60 | -6.52% | 506,425 |
| Apr 28, 2026 | 90.90 | 90.90 | 90.80 | 90.50 | 90.50 | 0.78% | 1,630 |
| Apr 27, 2026 | 90.80 | 90.80 | 89.20 | 89.80 | 89.80 | 0.79% | 44,100 |
| Apr 24, 2026 | 86.00 | 90.80 | 86.00 | 89.10 | 89.10 | 3.60% | 17,632 |
| Apr 23, 2026 | 85.60 | 90.60 | 78.20 | 86.00 | 86.00 | 0.47% | 255,731 |
| Apr 20, 2026 | 90.90 | 88.10 | 80.00 | 85.60 | 85.60 | -5.83% | 146,306 |
| Apr 17, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.78% | 160 |
| Apr 16, 2026 | 90.00 | 90.90 | 88.30 | 90.20 | 90.20 | 2.15% | 37,813 |
| Apr 15, 2026 | 90.70 | 90.70 | 88.10 | 88.30 | 88.30 | -2.43% | 17,313 |
| Apr 14, 2026 | 90.80 | 90.80 | 90.00 | 90.50 | 90.50 | 0.89% | 3,678 |
| Apr 13, 2026 | 88.90 | 90.90 | 88.90 | 89.70 | 89.70 | 2.28% | 31,616 |
| Apr 10, 2026 | 85.30 | 88.90 | 85.20 | 87.70 | 87.70 | 2.81% | 51,536 |
| Apr 9, 2026 | 86.90 | 86.90 | 85.20 | 85.30 | 85.30 | 0.59% | 30,670 |
| Apr 6, 2026 | 84.10 | 86.90 | 84.10 | 84.80 | 84.80 | -0.35% | 31,712 |
| Apr 3, 2026 | 85.50 | 90.00 | 84.80 | 85.10 | 85.10 | -0.47% | 50,604 |
| Mar 31, 2026 | 90.90 | 88.90 | 84.40 | 85.50 | 85.50 | -5.94% | 515,364 |
| Mar 30, 2026 | 91.70 | 91.70 | 90.80 | 90.90 | 90.90 | 1.34% | 3,570 |
| Mar 27, 2026 | 90.10 | 90.10 | 89.70 | 89.70 | 89.70 | 3.10% | 7,846 |
| Mar 26, 2026 | 91.70 | 91.70 | 86.00 | 87.00 | 87.00 | -3.65% | 433,872 |
| Mar 25, 2026 | 88.90 | 91.70 | 88.90 | 90.30 | 90.30 | 3.79% | 60,225 |
| Mar 24, 2026 | 90.10 | 90.90 | 80.00 | 87.00 | 87.00 | - | 203,155 |
| Mar 23, 2026 | 91.10 | 91.10 | 87.00 | 87.00 | 87.00 | -1.25% | 191,333 |
| Mar 20, 2026 | 86.80 | 89.90 | 89.90 | 88.10 | 88.10 | 1.50% | 1,000 |
| Mar 19, 2026 | 87.20 | 89.50 | 85.50 | 86.80 | 86.80 | -0.46% | 402,884 |
| Mar 18, 2026 | 87.00 | 91.70 | 86.00 | 87.20 | 87.20 | 0.23% | 158,260 |
| Mar 17, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 53,110 |
| Mar 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 46,473 |
| Mar 13, 2026 | 87.00 | 89.40 | 87.00 | 87.00 | 87.00 | -2.79% | 5,592 |
| Mar 12, 2026 | 90.40 | 89.50 | 89.40 | 89.50 | 89.50 | -1.00% | 11,062 |
| Mar 11, 2026 | 91.70 | 91.70 | 87.60 | 90.40 | 90.40 | 3.31% | 53,569 |
| Mar 10, 2026 | 92.70 | 89.90 | 86.60 | 87.50 | 87.50 | -5.61% | 538,035 |
| Mar 9, 2026 | 91.40 | 93.70 | 91.40 | 92.70 | 92.70 | 4.98% | 17,709 |
| Mar 6, 2026 | 91.50 | 91.50 | 88.00 | 88.30 | 88.30 | -1.56% | 13,388 |
| Mar 5, 2026 | 89.50 | 90.80 | 89.50 | 89.70 | 89.70 | 0.22% | 5,503 |
| Mar 4, 2026 | 91.40 | 91.40 | 89.50 | 89.50 | 89.50 | -0.56% | 33,343 |
| Mar 2, 2026 | 88.50 | 92.00 | 87.90 | 90.00 | 90.00 | 1.69% | 366,697 |
| Feb 27, 2026 | 90.70 | 90.70 | 88.00 | 88.50 | 88.50 | 0.57% | 59,180 |
| Feb 26, 2026 | 85.80 | 90.40 | 87.90 | 88.00 | 88.00 | 2.56% | 71,406 |
| Feb 25, 2026 | 84.00 | 89.30 | 84.00 | 85.80 | 85.80 | 2.14% | 107,474 |
| Feb 24, 2026 | 88.10 | 88.10 | 83.10 | 84.00 | 84.00 | -1.29% | 135,702 |