M.Yochananof and Sons (1988) Ltd (TLV:YHNF)
Israel · Delayed Price · Currency is ILS · Price in ILA 37,770
+960 (2.61%)
At close: Jan 16, 2026
TLV:YHNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 37,200.00 | 38,000.00 | 36,710.00 | 37,770.00 | 37,770.00 | 2.61% | 2,902 |
| Jan 15, 2026 | 36,650.00 | 37,500.00 | 36,510.00 | 36,810.00 | 36,810.00 | 0.44% | 19,011 |
| Jan 14, 2026 | 36,470.00 | 37,010.00 | 36,100.00 | 36,650.00 | 36,650.00 | 0.49% | 7,232 |
| Jan 13, 2026 | 37,020.00 | 37,360.00 | 36,000.00 | 36,470.00 | 36,470.00 | -1.49% | 5,235 |
| Jan 12, 2026 | 36,750.00 | 37,410.00 | 36,030.00 | 37,020.00 | 37,020.00 | 0.73% | 7,571 |
| Jan 9, 2026 | 36,320.00 | 36,840.00 | 36,260.00 | 36,750.00 | 36,750.00 | 1.18% | 6,364 |
| Jan 8, 2026 | 35,500.00 | 36,320.00 | 35,320.00 | 36,320.00 | 36,320.00 | 2.31% | 5,956 |
| Jan 7, 2026 | 36,000.00 | 36,260.00 | 35,290.00 | 35,500.00 | 35,500.00 | -1.11% | 14,251 |
| Jan 6, 2026 | 35,300.00 | 36,050.00 | 35,130.00 | 35,900.00 | 35,900.00 | 1.70% | 10,078 |
| Jan 5, 2026 | 35,000.00 | 35,420.00 | 34,740.00 | 35,300.00 | 35,300.00 | 2.02% | 9,692 |
| Jan 1, 2026 | 33,850.00 | 34,600.00 | 33,490.00 | 34,600.00 | 34,600.00 | 2.22% | 3,379 |
| Dec 31, 2025 | 34,200.00 | 34,530.00 | 33,730.00 | 33,850.00 | 33,850.00 | -1.40% | 7,241 |
| Dec 30, 2025 | 34,190.00 | 34,680.00 | 34,190.00 | 34,330.00 | 34,330.00 | 0.41% | 6,890 |
| Dec 29, 2025 | 34,350.00 | 34,760.00 | 34,050.00 | 34,190.00 | 34,190.00 | -0.47% | 5,169 |
| Dec 28, 2025 | 33,860.00 | 34,580.00 | 33,860.00 | 34,350.00 | 34,350.00 | 1.45% | 4,366 |
| Dec 25, 2025 | 33,900.00 | 34,430.00 | 33,190.00 | 33,860.00 | 33,860.00 | -1.54% | 16,471 |
| Dec 24, 2025 | 34,190.00 | 34,450.00 | 33,840.00 | 34,390.00 | 34,390.00 | 0.58% | 7,032 |
| Dec 23, 2025 | 34,500.00 | 34,620.00 | 33,890.00 | 34,190.00 | 34,190.00 | -0.90% | 5,827 |
| Dec 22, 2025 | 34,450.00 | 34,570.00 | 34,020.00 | 34,500.00 | 34,500.00 | 0.15% | 6,656 |
| Dec 21, 2025 | 33,700.00 | 34,480.00 | 33,700.00 | 34,450.00 | 34,450.00 | 2.23% | 2,807 |
| Dec 18, 2025 | 33,550.00 | 33,860.00 | 33,140.00 | 33,700.00 | 33,700.00 | 0.45% | 10,415 |
| Dec 17, 2025 | 32,820.00 | 33,590.00 | 32,810.00 | 33,550.00 | 33,550.00 | 2.22% | 16,752 |
| Dec 16, 2025 | 31,850.00 | 32,960.00 | 31,820.00 | 32,820.00 | 32,820.00 | 3.70% | 9,922 |
| Dec 15, 2025 | 31,830.00 | 31,990.00 | 31,490.00 | 31,650.00 | 31,650.00 | -0.57% | 7,195 |
| Dec 14, 2025 | 32,000.00 | 32,040.00 | 31,410.00 | 31,830.00 | 31,830.00 | - | 2,482 |
| Dec 11, 2025 | 31,710.00 | 31,830.00 | 31,400.00 | 31,830.00 | 31,830.00 | 0.38% | 7,954 |
| Dec 10, 2025 | 31,200.00 | 31,740.00 | 31,190.00 | 31,710.00 | 31,710.00 | 1.67% | 4,659 |
| Dec 9, 2025 | 31,260.00 | 31,550.00 | 31,040.00 | 31,190.00 | 31,190.00 | -0.22% | 2,091 |
| Dec 8, 2025 | 31,220.00 | 31,400.00 | 30,910.00 | 31,260.00 | 31,260.00 | 0.13% | 4,689 |
| Dec 7, 2025 | 31,650.00 | 31,790.00 | 31,220.00 | 31,220.00 | 31,220.00 | -1.79% | 3,929 |
| Dec 4, 2025 | 32,040.00 | 32,100.00 | 31,190.00 | 31,790.00 | 31,652.00 | 0.03% | 9,247 |
| Dec 3, 2025 | 31,170.00 | 32,080.00 | 31,170.00 | 31,780.00 | 31,642.04 | 1.05% | 8,483 |
| Dec 2, 2025 | 31,080.00 | 31,770.00 | 30,680.00 | 31,450.00 | 31,313.48 | 1.19% | 9,774 |
| Dec 1, 2025 | 29,420.00 | 31,080.00 | 29,420.00 | 31,080.00 | 30,945.08 | 5.64% | 11,062 |
| Nov 30, 2025 | 28,720.00 | 29,510.00 | 28,640.00 | 29,420.00 | 29,292.29 | 2.44% | 4,802 |
| Nov 27, 2025 | 28,840.00 | 28,990.00 | 28,320.00 | 28,720.00 | 28,595.33 | -1.14% | 6,353 |
| Nov 26, 2025 | 29,350.00 | 29,390.00 | 28,880.00 | 29,050.00 | 28,923.89 | -0.55% | 41,306 |
| Nov 25, 2025 | 29,310.00 | 29,620.00 | 29,120.00 | 29,210.00 | 29,083.20 | -0.34% | 6,903 |
| Nov 24, 2025 | 28,840.00 | 29,460.00 | 28,840.00 | 29,310.00 | 29,182.77 | 1.63% | 79,744 |
| Nov 23, 2025 | 29,360.00 | 29,540.00 | 28,780.00 | 28,840.00 | 28,714.81 | -1.40% | 1,645 |
| Nov 20, 2025 | 29,480.00 | 29,850.00 | 28,880.00 | 29,250.00 | 29,123.03 | -0.48% | 8,977 |
| Nov 19, 2025 | 29,480.00 | 29,680.00 | 28,920.00 | 29,390.00 | 29,262.42 | 0.34% | 8,800 |
| Nov 18, 2025 | 29,510.00 | 29,550.00 | 28,890.00 | 29,290.00 | 29,162.85 | -0.75% | 6,421 |
| Nov 17, 2025 | 29,880.00 | 29,890.00 | 29,190.00 | 29,510.00 | 29,381.90 | -0.91% | 11,840 |
| Nov 16, 2025 | 29,300.00 | 29,790.00 | 29,300.00 | 29,780.00 | 29,650.73 | 1.64% | 2,506 |
| Nov 13, 2025 | 29,070.00 | 29,360.00 | 28,470.00 | 29,300.00 | 29,172.81 | 1.03% | 16,527 |
| Nov 12, 2025 | 27,950.00 | 29,160.00 | 27,950.00 | 29,000.00 | 28,874.11 | 3.76% | 29,878 |
| Nov 11, 2025 | 27,950.00 | 28,250.00 | 27,750.00 | 27,950.00 | 27,828.67 | - | 21,377 |
| Nov 10, 2025 | 27,360.00 | 27,960.00 | 27,320.00 | 27,950.00 | 27,828.67 | 2.16% | 8,632 |
| Nov 9, 2025 | 27,180.00 | 27,790.00 | 27,180.00 | 27,360.00 | 27,241.23 | 0.96% | 7,084 |