Yacobi Brothers Group (YSB) Ltd (TLV:YACO)
Israel · Delayed Price · Currency is ILS · Price in ILA 79.90
-1.90 (-2.32%)
Jun 4, 2026, 10:55 AM IDT
TLV:YACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 84.70 | 84.70 | 83.00 | 83.00 | - | 1.47% | 7,040 |
| 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 |
| 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 |