M.Yochananof and Sons (1988) Ltd (TLV:YHNF)
Israel · Delayed Price · Currency is ILS · Price in ILA 33,010
+210 (0.64%)
Sep 23, 2026, 5:24 PM IDT
TLV:YHNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 32,940.00 | 33,080.00 | 32,940.00 | 33,020.00 | - | 0.67% | 168 |
| Sep 22, 2026 | 33,850.00 | 34,030.00 | 32,800.00 | 32,800.00 | 32,800.00 | -4.07% | 3,739 |
| Sep 17, 2026 | 34,100.00 | 34,490.00 | 33,970.00 | 34,190.00 | 34,190.00 | 0.26% | 5,021 |
| Sep 16, 2026 | 32,550.00 | 34,690.00 | 32,550.00 | 34,100.00 | 34,100.00 | - | 5,088 |
| Sep 15, 2026 | 34,620.00 | 34,780.00 | 33,920.00 | 34,100.00 | 34,100.00 | -1.13% | 3,920 |
| Sep 14, 2026 | 34,000.00 | 34,710.00 | 33,800.00 | 34,490.00 | 34,490.00 | 1.44% | 2,874 |
| Sep 10, 2026 | 34,280.00 | 34,480.00 | 33,780.00 | 34,000.00 | 34,000.00 | -1.79% | 4,382 |
| Sep 9, 2026 | 34,990.00 | 35,160.00 | 34,370.00 | 34,620.00 | 34,620.00 | -1.06% | 4,352 |
| Sep 8, 2026 | 35,310.00 | 35,310.00 | 34,660.00 | 34,990.00 | 34,990.00 | -0.91% | 4,246 |
| Sep 7, 2026 | 35,850.00 | 35,850.00 | 35,180.00 | 35,310.00 | 35,310.00 | -1.48% | 2,192 |
| Sep 4, 2026 | 35,350.00 | 35,960.00 | 35,350.00 | 35,840.00 | 35,840.00 | 1.39% | 2,274 |
| Sep 3, 2026 | 35,080.00 | 35,450.00 | 34,920.00 | 35,350.00 | 35,350.00 | -0.06% | 5,472 |
| Sep 2, 2026 | 35,280.00 | 35,770.00 | 34,980.00 | 35,370.00 | 35,370.00 | 0.26% | 65,039 |
| Sep 1, 2026 | 34,200.00 | 35,400.00 | 34,100.00 | 35,280.00 | 35,280.00 | 3.16% | 8,179 |
| Aug 31, 2026 | 34,700.00 | 34,750.00 | 33,820.00 | 34,200.00 | 34,200.00 | -1.44% | 5,745 |
| Aug 28, 2026 | 34,220.00 | 34,700.00 | 33,860.00 | 34,700.00 | 34,700.00 | 1.31% | 3,379 |
| Aug 27, 2026 | 35,790.00 | 35,790.00 | 34,110.00 | 34,250.00 | 34,250.00 | -1.54% | 4,904 |
| Aug 26, 2026 | 34,990.00 | 35,410.00 | 34,260.00 | 34,960.00 | 34,787.00 | -0.09% | 6,466 |
| Aug 25, 2026 | 34,820.00 | 35,300.00 | 34,790.00 | 34,990.00 | 34,816.85 | 0.49% | 12,782 |
| Aug 24, 2026 | 34,900.00 | 35,030.00 | 33,890.00 | 34,820.00 | 34,647.69 | 0.78% | 7,131 |
| Aug 21, 2026 | 34,190.00 | 34,800.00 | 34,160.00 | 34,550.00 | 34,379.03 | 1.02% | 2,832 |
| Aug 20, 2026 | 34,930.00 | 34,990.00 | 34,050.00 | 34,200.00 | 34,030.76 | -1.75% | 6,515 |
| Aug 19, 2026 | 34,450.00 | 35,580.00 | 34,110.00 | 34,810.00 | 34,637.74 | 1.04% | 73,979 |
| Aug 18, 2026 | 33,600.00 | 34,550.00 | 33,400.00 | 34,450.00 | 34,279.52 | 2.53% | 5,726 |
| Aug 17, 2026 | 33,660.00 | 33,910.00 | 33,380.00 | 33,600.00 | 33,433.73 | -0.18% | 15,477 |
| Aug 14, 2026 | 33,230.00 | 33,800.00 | 33,210.00 | 33,660.00 | 33,493.43 | 1.29% | 2,600 |
| Aug 13, 2026 | 33,360.00 | 33,420.00 | 32,860.00 | 33,230.00 | 33,065.56 | 0.70% | 8,457 |
| Aug 12, 2026 | 32,460.00 | 33,150.00 | 32,040.00 | 33,000.00 | 32,836.70 | 1.66% | 10,182 |
| Aug 11, 2026 | 33,370.00 | 33,680.00 | 32,320.00 | 32,460.00 | 32,299.37 | -2.73% | 5,114 |
| Aug 10, 2026 | 33,880.00 | 34,000.00 | 32,900.00 | 33,370.00 | 33,204.87 | -1.51% | 11,121 |
| Aug 7, 2026 | 34,110.00 | 34,370.00 | 33,610.00 | 33,880.00 | 33,712.34 | -0.67% | 3,191 |
| Aug 6, 2026 | 35,290.00 | 35,290.00 | 33,510.00 | 34,110.00 | 33,941.21 | -1.13% | 105,936 |
| Aug 5, 2026 | 34,100.00 | 34,730.00 | 34,100.00 | 34,500.00 | 34,329.28 | 1.17% | 14,530 |
| Aug 4, 2026 | 33,820.00 | 34,370.00 | 33,420.00 | 34,100.00 | 33,931.26 | 0.29% | 15,140 |
| Aug 3, 2026 | 35,000.00 | 35,300.00 | 34,000.00 | 34,000.00 | 33,831.75 | -2.86% | 14,197 |
| Jul 31, 2026 | 34,200.00 | 35,140.00 | 34,200.00 | 35,000.00 | 34,826.80 | 2.19% | 4,924 |
| Jul 30, 2026 | 33,040.00 | 34,830.00 | 32,960.00 | 34,250.00 | 34,080.51 | 3.66% | 19,185 |
| Jul 29, 2026 | 34,910.00 | 35,230.00 | 33,040.00 | 33,040.00 | 32,876.50 | -5.36% | 10,626 |
| Jul 28, 2026 | 34,340.00 | 36,060.00 | 34,340.00 | 34,910.00 | 34,737.25 | -0.26% | 15,209 |
| Jul 27, 2026 | 34,980.00 | 35,420.00 | 34,240.00 | 35,000.00 | 34,826.80 | 0.06% | 62,103 |
| Jul 24, 2026 | 34,610.00 | 35,500.00 | 34,400.00 | 34,980.00 | 34,806.90 | -0.37% | 9,201 |
| Jul 22, 2026 | 36,290.00 | 36,400.00 | 34,990.00 | 35,110.00 | 34,936.26 | -3.44% | 10,769 |
| Jul 21, 2026 | 35,270.00 | 36,580.00 | 35,100.00 | 36,360.00 | 36,180.07 | 3.09% | 20,101 |
| Jul 20, 2026 | 34,980.00 | 35,470.00 | 34,650.00 | 35,270.00 | 35,095.47 | -0.14% | 8,832 |
| Jul 17, 2026 | 34,800.00 | 35,760.00 | 34,560.00 | 35,320.00 | 35,145.22 | 1.49% | 14,151 |
| Jul 16, 2026 | 35,690.00 | 35,700.00 | 34,350.00 | 34,800.00 | 34,627.79 | -2.49% | 19,386 |
| Jul 15, 2026 | 35,150.00 | 35,860.00 | 35,060.00 | 35,690.00 | 35,513.39 | 0.96% | 77,060 |
| Jul 14, 2026 | 35,500.00 | 35,710.00 | 34,690.00 | 35,350.00 | 35,175.07 | -0.42% | 12,939 |
| Jul 13, 2026 | 35,050.00 | 36,220.00 | 34,720.00 | 35,500.00 | 35,324.33 | 1.28% | 15,957 |
| Jul 10, 2026 | 35,990.00 | 35,990.00 | 35,030.00 | 35,050.00 | 34,876.55 | -2.61% | 3,229 |