M.Yochananof and Sons (1988) Ltd (TLV:YHNF)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,210
-140 (-0.51%)
Oct 23, 2025, 3:45 PM IDT
TLV:YHNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 27,360.00 | 27,440.00 | 27,150.00 | 27,350.00 | 27,350.00 | - | 21,746 |
| Oct 21, 2025 | 27,460.00 | 28,000.00 | 26,600.00 | 27,350.00 | 27,350.00 | 2.05% | 61,866 |
| Oct 20, 2025 | 26,710.00 | 27,000.00 | 26,480.00 | 26,800.00 | 26,800.00 | 0.34% | 12,668 |
| Oct 19, 2025 | 27,110.00 | 27,300.00 | 26,570.00 | 26,710.00 | 26,710.00 | -1.48% | 40,791 |
| Oct 16, 2025 | 26,890.00 | 27,490.00 | 26,560.00 | 27,110.00 | 27,110.00 | 0.82% | 20,794 |
| Oct 15, 2025 | 27,340.00 | 27,800.00 | 26,890.00 | 26,890.00 | 26,890.00 | -1.50% | 15,156 |
| Oct 12, 2025 | 27,890.00 | 27,960.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.12% | 4,682 |
| Oct 9, 2025 | 26,940.00 | 28,010.00 | 26,940.00 | 27,890.00 | 27,890.00 | 3.53% | 15,859 |
| Oct 8, 2025 | 28,300.00 | 28,300.00 | 26,900.00 | 26,940.00 | 26,940.00 | -2.39% | 11,467 |
| Oct 5, 2025 | 27,550.00 | 28,370.00 | 27,240.00 | 27,600.00 | 27,600.00 | 0.18% | 6,294 |
| Sep 30, 2025 | 26,370.00 | 27,820.00 | 26,360.00 | 27,550.00 | 27,550.00 | 4.99% | 13,788 |
| Sep 29, 2025 | 26,310.00 | 27,130.00 | 26,070.00 | 26,240.00 | 26,240.00 | -0.27% | 13,854 |
| Sep 28, 2025 | 25,870.00 | 26,920.00 | 25,870.00 | 26,310.00 | 26,310.00 | 1.70% | 3,317 |
| Sep 25, 2025 | 25,900.00 | 26,410.00 | 25,620.00 | 25,870.00 | 25,870.00 | 0.35% | 9,322 |
| Sep 21, 2025 | 26,980.00 | 26,980.00 | 25,780.00 | 25,780.00 | 25,780.00 | -2.83% | 5,621 |
| Sep 18, 2025 | 26,430.00 | 26,790.00 | 26,260.00 | 26,530.00 | 26,530.00 | 0.38% | 11,366 |
| Sep 17, 2025 | 26,330.00 | 27,150.00 | 26,330.00 | 26,430.00 | 26,430.00 | 0.38% | 15,812 |
| Sep 16, 2025 | 26,520.00 | 27,130.00 | 26,040.00 | 26,330.00 | 26,330.00 | -1.39% | 23,124 |
| Sep 15, 2025 | 27,690.00 | 27,690.00 | 26,560.00 | 26,700.00 | 26,700.00 | -3.58% | 13,912 |
| Sep 14, 2025 | 27,660.00 | 28,260.00 | 27,610.00 | 27,690.00 | 27,690.00 | 0.11% | 3,358 |
| Sep 11, 2025 | 28,120.00 | 28,590.00 | 27,450.00 | 27,660.00 | 27,660.00 | -3.82% | 12,469 |
| Sep 10, 2025 | 28,910.00 | 29,340.00 | 28,440.00 | 28,760.00 | 28,760.00 | -0.52% | 5,168 |
| Sep 9, 2025 | 28,810.00 | 29,540.00 | 28,390.00 | 28,910.00 | 28,910.00 | 0.35% | 7,463 |
| Sep 8, 2025 | 28,680.00 | 29,060.00 | 28,680.00 | 28,810.00 | 28,810.00 | 0.45% | 3,045 |
| Sep 7, 2025 | 28,190.00 | 28,700.00 | 27,640.00 | 28,680.00 | 28,680.00 | 2.43% | 2,200 |
| Sep 4, 2025 | 27,490.00 | 28,180.00 | 27,490.00 | 28,000.00 | 28,000.00 | 1.86% | 4,829 |
| Sep 3, 2025 | 27,720.00 | 28,070.00 | 27,250.00 | 27,490.00 | 27,490.00 | -0.83% | 6,900 |
| Sep 2, 2025 | 28,820.00 | 28,820.00 | 27,100.00 | 27,720.00 | 27,720.00 | -3.82% | 6,152 |
| Sep 1, 2025 | 28,960.00 | 29,050.00 | 28,690.00 | 28,820.00 | 28,820.00 | -0.48% | 3,003 |
| Aug 31, 2025 | 29,110.00 | 29,230.00 | 28,940.00 | 28,960.00 | 28,960.00 | -0.52% | 1,370 |
| Aug 28, 2025 | 29,300.00 | 29,540.00 | 28,950.00 | 29,110.00 | 29,110.00 | -1.59% | 7,620 |
| Aug 27, 2025 | 29,700.00 | 30,150.00 | 29,460.00 | 29,580.00 | 29,372.00 | -0.40% | 4,628 |
| Aug 26, 2025 | 29,540.00 | 29,700.00 | 29,120.00 | 29,700.00 | 29,491.16 | 0.54% | 10,747 |
| Aug 25, 2025 | 29,630.00 | 29,930.00 | 29,290.00 | 29,540.00 | 29,332.28 | -0.30% | 3,647 |
| Aug 24, 2025 | 29,650.00 | 30,090.00 | 29,630.00 | 29,630.00 | 29,421.65 | 0.44% | 2,555 |
| Aug 21, 2025 | 30,040.00 | 30,380.00 | 29,310.00 | 29,500.00 | 29,292.56 | -1.80% | 7,142 |
| Aug 20, 2025 | 30,530.00 | 31,000.00 | 30,040.00 | 30,040.00 | 29,828.77 | -1.60% | 3,235 |
| Aug 19, 2025 | 30,480.00 | 31,200.00 | 30,370.00 | 30,530.00 | 30,315.32 | 0.16% | 4,105 |
| Aug 18, 2025 | 30,570.00 | 31,000.00 | 30,330.00 | 30,480.00 | 30,265.67 | -0.29% | 2,728 |
| Aug 17, 2025 | 30,080.00 | 30,590.00 | 30,050.00 | 30,570.00 | 30,355.04 | 1.63% | 972 |
| Aug 14, 2025 | 30,000.00 | 30,260.00 | 29,780.00 | 30,080.00 | 29,868.48 | 2.00% | 5,449 |
| Aug 13, 2025 | 29,340.00 | 29,960.00 | 29,340.00 | 29,490.00 | 29,282.63 | 1.69% | 5,404 |
| Aug 12, 2025 | 29,510.00 | 30,130.00 | 29,000.00 | 29,000.00 | 28,796.08 | -1.93% | 5,209 |
| Aug 11, 2025 | 30,180.00 | 30,180.00 | 29,510.00 | 29,570.00 | 29,362.07 | -0.40% | 5,885 |
| Aug 10, 2025 | 29,430.00 | 30,180.00 | 29,430.00 | 29,690.00 | 29,481.23 | 0.88% | 2,347 |
| Aug 7, 2025 | 29,050.00 | 30,080.00 | 29,040.00 | 29,430.00 | 29,223.05 | 1.31% | 56,363 |
| Aug 6, 2025 | 29,500.00 | 30,220.00 | 29,050.00 | 29,050.00 | 28,845.73 | -2.97% | 8,848 |
| Aug 5, 2025 | 30,010.00 | 30,660.00 | 29,740.00 | 29,940.00 | 29,729.47 | -2.12% | 15,555 |
| Aug 4, 2025 | 31,210.00 | 31,550.00 | 30,410.00 | 30,590.00 | 30,374.90 | -2.39% | 9,333 |
| Jul 31, 2025 | 30,870.00 | 31,640.00 | 30,830.00 | 31,340.00 | 31,119.62 | 1.52% | 10,231 |