M.Yochananof and Sons (1988) Ltd (TLV:YHNF)
Israel · Delayed Price · Currency is ILS · Price in ILA 39,810
+860 (2.21%)
May 20, 2026, 1:40 PM IDT
TLV:YHNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 38,990.00 | 39,200.00 | 38,800.00 | 38,920.00 | - | -0.18% | 6,552 |
| May 18, 2026 | 37,600.00 | 39,820.00 | 37,340.00 | 38,990.00 | 38,990.00 | 3.26% | 25,200 |
| May 15, 2026 | 38,010.00 | 38,630.00 | 37,620.00 | 37,760.00 | 37,760.00 | -0.89% | 6,262 |
| May 14, 2026 | 39,130.00 | 39,130.00 | 37,250.00 | 38,100.00 | 38,100.00 | 0.26% | 3,759 |
| May 13, 2026 | 38,950.00 | 39,330.00 | 38,000.00 | 38,000.00 | 38,000.00 | -2.44% | 4,902 |
| May 12, 2026 | 38,450.00 | 38,990.00 | 37,900.00 | 38,950.00 | 38,950.00 | 1.30% | 5,302 |
| May 11, 2026 | 38,800.00 | 39,600.00 | 38,400.00 | 38,450.00 | 38,450.00 | -0.90% | 7,487 |
| May 8, 2026 | 38,760.00 | 38,950.00 | 37,520.00 | 38,800.00 | 38,800.00 | -0.39% | 6,646 |
| May 7, 2026 | 39,220.00 | 39,800.00 | 37,960.00 | 38,950.00 | 38,950.00 | -0.69% | 27,697 |
| May 6, 2026 | 38,070.00 | 39,380.00 | 38,060.00 | 39,220.00 | 39,220.00 | 3.02% | 8,832 |
| May 5, 2026 | 37,630.00 | 38,320.00 | 36,850.00 | 38,070.00 | 38,070.00 | 2.61% | 10,846 |
| May 4, 2026 | 35,780.00 | 37,100.00 | 35,390.00 | 37,100.00 | 37,100.00 | 4.86% | 12,657 |
| May 1, 2026 | 34,200.00 | 35,390.00 | 34,200.00 | 35,380.00 | 35,380.00 | 3.45% | 5,445 |
| Apr 30, 2026 | 34,660.00 | 35,000.00 | 34,030.00 | 34,200.00 | 34,200.00 | -1.33% | 5,973 |
| Apr 29, 2026 | 34,100.00 | 35,000.00 | 34,100.00 | 34,660.00 | 34,660.00 | 1.64% | 3,833 |
| Apr 28, 2026 | 34,600.00 | 34,720.00 | 34,000.00 | 34,100.00 | 34,100.00 | -1.45% | 5,962 |
| Apr 27, 2026 | 33,700.00 | 34,860.00 | 33,700.00 | 34,600.00 | 34,600.00 | 2.67% | 18,624 |
| Apr 24, 2026 | 34,210.00 | 35,090.00 | 33,340.00 | 33,700.00 | 33,700.00 | -2.63% | 9,115 |
| Apr 23, 2026 | 33,810.00 | 34,610.00 | 33,810.00 | 34,610.00 | 34,610.00 | 0.03% | 6,984 |
| Apr 20, 2026 | 34,200.00 | 35,240.00 | 34,040.00 | 34,600.00 | 34,600.00 | 0.03% | 4,755 |
| Apr 17, 2026 | 34,200.00 | 35,020.00 | 33,960.00 | 34,590.00 | 34,590.00 | 1.14% | 5,405 |
| Apr 16, 2026 | 36,050.00 | 36,050.00 | 33,800.00 | 34,200.00 | 34,200.00 | -5.13% | 12,757 |
| Apr 15, 2026 | 37,330.00 | 37,730.00 | 36,030.00 | 36,050.00 | 36,050.00 | -3.43% | 8,620 |
| Apr 14, 2026 | 36,410.00 | 37,700.00 | 36,370.00 | 37,330.00 | 37,330.00 | 2.53% | 8,303 |
| Apr 13, 2026 | 37,990.00 | 37,990.00 | 35,880.00 | 36,410.00 | 36,410.00 | -0.79% | 7,676 |
| Apr 10, 2026 | 35,850.00 | 37,530.00 | 35,710.00 | 36,700.00 | 36,527.00 | 2.37% | 8,508 |
| Apr 9, 2026 | 36,190.00 | 36,590.00 | 35,640.00 | 35,850.00 | 35,681.01 | -0.97% | 17,591 |
| Apr 6, 2026 | 36,520.00 | 36,520.00 | 35,710.00 | 36,200.00 | 36,029.36 | -0.88% | 10,296 |
| Apr 3, 2026 | 38,000.00 | 38,000.00 | 35,810.00 | 36,520.00 | 36,347.85 | 0.88% | 19,648 |
| Mar 31, 2026 | 35,200.00 | 36,500.00 | 35,200.00 | 36,200.00 | 36,029.36 | 2.84% | 14,187 |
| Mar 30, 2026 | 36,990.00 | 36,990.00 | 35,200.00 | 35,200.00 | 35,034.07 | 0.98% | 26,944 |
| Mar 27, 2026 | 35,160.00 | 35,710.00 | 34,260.00 | 34,860.00 | 34,695.67 | -1.66% | 6,462 |
| Mar 26, 2026 | 35,780.00 | 35,970.00 | 35,390.00 | 35,450.00 | 35,282.89 | -0.92% | 7,625 |
| Mar 25, 2026 | 35,620.00 | 36,240.00 | 35,320.00 | 35,780.00 | 35,611.34 | 0.45% | 5,800 |
| Mar 24, 2026 | 36,030.00 | 36,290.00 | 35,140.00 | 35,620.00 | 35,452.09 | -1.14% | 6,035 |
| Mar 23, 2026 | 35,540.00 | 37,280.00 | 35,040.00 | 36,030.00 | 35,860.16 | 0.64% | 9,976 |
| Mar 20, 2026 | 36,750.00 | 37,350.00 | 35,800.00 | 35,800.00 | 35,631.24 | -2.59% | 3,564 |
| Mar 19, 2026 | 36,630.00 | 37,150.00 | 36,310.00 | 36,750.00 | 36,576.76 | 0.33% | 4,538 |
| Mar 18, 2026 | 36,970.00 | 37,480.00 | 36,630.00 | 36,630.00 | 36,457.33 | -0.92% | 4,283 |
| Mar 17, 2026 | 36,100.00 | 37,390.00 | 35,330.00 | 36,970.00 | 36,795.73 | 2.41% | 8,862 |
| Mar 16, 2026 | 36,590.00 | 37,550.00 | 36,010.00 | 36,100.00 | 35,929.83 | -1.34% | 7,514 |
| Mar 13, 2026 | 36,430.00 | 36,990.00 | 35,510.00 | 36,590.00 | 36,417.52 | 0.44% | 3,706 |
| Mar 12, 2026 | 37,540.00 | 37,540.00 | 36,270.00 | 36,430.00 | 36,258.27 | -2.96% | 68,340 |
| Mar 11, 2026 | 38,280.00 | 39,810.00 | 37,000.00 | 37,540.00 | 37,363.04 | -1.93% | 5,553 |
| Mar 10, 2026 | 38,810.00 | 39,010.00 | 37,760.00 | 38,280.00 | 38,099.55 | -0.70% | 5,800 |
| Mar 9, 2026 | 39,210.00 | 39,210.00 | 38,030.00 | 38,550.00 | 38,368.28 | -1.68% | 7,225 |
| Mar 6, 2026 | 39,210.00 | 39,990.00 | 39,130.00 | 39,210.00 | 39,025.17 | - | 4,082 |
| Mar 5, 2026 | 38,400.00 | 39,450.00 | 38,130.00 | 39,210.00 | 39,025.17 | 2.11% | 9,442 |
| Mar 4, 2026 | 38,450.00 | 39,050.00 | 37,960.00 | 38,400.00 | 38,218.99 | -0.13% | 8,261 |
| Mar 2, 2026 | 36,230.00 | 38,450.00 | 36,230.00 | 38,450.00 | 38,268.75 | 6.48% | 15,387 |