M.Yochananof and Sons (1988) Ltd (TLV:YHNF)
Israel · Delayed Price · Currency is ILS · Price in ILA 37,590
-1,680 (-4.28%)
Jun 9, 2026, 3:50 PM IDT
TLV:YHNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 37,150.00 | 39,390.00 | 37,110.00 | 39,270.00 | 39,097.00 | 4.11% | 13,401 |
| Jun 5, 2026 | 37,470.00 | 37,890.00 | 36,800.00 | 37,720.00 | 37,553.83 | 0.67% | 5,003 |
| Jun 4, 2026 | 38,490.00 | 38,490.00 | 37,020.00 | 37,470.00 | 37,304.93 | -2.24% | 8,931 |
| Jun 3, 2026 | 38,500.00 | 38,540.00 | 37,290.00 | 38,330.00 | 38,161.14 | -0.44% | 7,209 |
| Jun 2, 2026 | 39,730.00 | 40,330.00 | 37,950.00 | 38,500.00 | 38,330.39 | -3.10% | 9,051 |
| Jun 1, 2026 | 42,090.00 | 42,470.00 | 39,700.00 | 39,730.00 | 39,554.97 | -3.17% | 10,554 |
| May 29, 2026 | 40,900.00 | 41,490.00 | 40,240.00 | 41,030.00 | 40,849.25 | 0.98% | 14,385 |
| May 28, 2026 | 40,490.00 | 41,160.00 | 39,590.00 | 40,630.00 | 40,451.01 | 0.35% | 7,402 |
| May 27, 2026 | 40,480.00 | 40,760.00 | 40,200.00 | 40,490.00 | 40,311.63 | 0.02% | 4,700 |
| May 26, 2026 | 40,900.00 | 41,240.00 | 40,040.00 | 40,480.00 | 40,301.67 | -1.03% | 7,711 |
| May 25, 2026 | 40,450.00 | 41,460.00 | 40,200.00 | 40,900.00 | 40,719.82 | 2.12% | 9,855 |
| May 20, 2026 | 38,950.00 | 40,370.00 | 38,950.00 | 40,050.00 | 39,873.56 | 2.82% | 14,557 |
| May 19, 2026 | 38,990.00 | 39,200.00 | 38,800.00 | 38,950.00 | 38,778.41 | -0.10% | 8,282 |
| May 18, 2026 | 37,600.00 | 39,820.00 | 37,340.00 | 38,990.00 | 38,818.23 | 3.26% | 25,200 |
| May 15, 2026 | 38,010.00 | 38,630.00 | 37,620.00 | 37,760.00 | 37,593.65 | -0.89% | 6,262 |
| May 14, 2026 | 39,130.00 | 39,130.00 | 37,250.00 | 38,100.00 | 37,932.15 | 0.26% | 3,759 |
| May 13, 2026 | 38,950.00 | 39,330.00 | 38,000.00 | 38,000.00 | 37,832.59 | -2.44% | 4,902 |
| May 12, 2026 | 38,450.00 | 38,990.00 | 37,900.00 | 38,950.00 | 38,778.41 | 1.30% | 5,302 |
| May 11, 2026 | 38,800.00 | 39,600.00 | 38,400.00 | 38,450.00 | 38,280.61 | -0.90% | 7,487 |
| May 8, 2026 | 38,760.00 | 38,950.00 | 37,520.00 | 38,800.00 | 38,629.07 | -0.39% | 6,646 |
| May 7, 2026 | 39,220.00 | 39,800.00 | 37,960.00 | 38,950.00 | 38,778.41 | -0.69% | 27,697 |
| May 6, 2026 | 38,070.00 | 39,380.00 | 38,060.00 | 39,220.00 | 39,047.22 | 3.02% | 8,832 |
| May 5, 2026 | 37,630.00 | 38,320.00 | 36,850.00 | 38,070.00 | 37,902.29 | 2.61% | 10,846 |
| May 4, 2026 | 35,780.00 | 37,100.00 | 35,390.00 | 37,100.00 | 36,936.56 | 4.86% | 12,657 |
| May 1, 2026 | 34,200.00 | 35,390.00 | 34,200.00 | 35,380.00 | 35,224.14 | 3.45% | 5,445 |
| Apr 30, 2026 | 34,660.00 | 35,000.00 | 34,030.00 | 34,200.00 | 34,049.34 | -1.33% | 5,973 |
| Apr 29, 2026 | 34,100.00 | 35,000.00 | 34,100.00 | 34,660.00 | 34,507.31 | 1.64% | 3,833 |
| Apr 28, 2026 | 34,600.00 | 34,720.00 | 34,000.00 | 34,100.00 | 33,949.78 | -1.45% | 5,962 |
| Apr 27, 2026 | 33,700.00 | 34,860.00 | 33,700.00 | 34,600.00 | 34,447.57 | 2.67% | 18,624 |
| Apr 24, 2026 | 34,210.00 | 35,090.00 | 33,340.00 | 33,700.00 | 33,551.54 | -2.63% | 9,115 |
| Apr 23, 2026 | 33,810.00 | 34,610.00 | 33,810.00 | 34,610.00 | 34,457.53 | 0.03% | 6,984 |
| Apr 20, 2026 | 34,200.00 | 35,240.00 | 34,040.00 | 34,600.00 | 34,447.57 | 0.03% | 4,755 |
| Apr 17, 2026 | 34,200.00 | 35,020.00 | 33,960.00 | 34,590.00 | 34,437.62 | 1.14% | 5,405 |
| Apr 16, 2026 | 36,050.00 | 36,050.00 | 33,800.00 | 34,200.00 | 34,049.34 | -5.13% | 12,757 |
| Apr 15, 2026 | 37,330.00 | 37,730.00 | 36,030.00 | 36,050.00 | 35,891.19 | -3.43% | 8,620 |
| Apr 14, 2026 | 36,410.00 | 37,700.00 | 36,370.00 | 37,330.00 | 37,165.55 | 2.53% | 8,303 |
| Apr 13, 2026 | 37,990.00 | 37,990.00 | 35,880.00 | 36,410.00 | 36,249.60 | -0.32% | 7,676 |
| Apr 10, 2026 | 35,850.00 | 37,530.00 | 35,710.00 | 36,700.00 | 36,366.08 | 2.37% | 8,508 |
| Apr 9, 2026 | 36,190.00 | 36,590.00 | 35,640.00 | 35,850.00 | 35,523.82 | -0.97% | 17,591 |
| Apr 6, 2026 | 36,520.00 | 36,520.00 | 35,710.00 | 36,200.00 | 35,870.63 | -0.88% | 10,296 |
| Apr 3, 2026 | 38,000.00 | 38,000.00 | 35,810.00 | 36,520.00 | 36,187.72 | 0.88% | 19,648 |
| Mar 31, 2026 | 35,200.00 | 36,500.00 | 35,200.00 | 36,200.00 | 35,870.63 | 2.84% | 14,187 |
| Mar 30, 2026 | 36,990.00 | 36,990.00 | 35,200.00 | 35,200.00 | 34,879.73 | 0.98% | 26,944 |
| Mar 27, 2026 | 35,160.00 | 35,710.00 | 34,260.00 | 34,860.00 | 34,542.83 | -1.66% | 6,462 |
| Mar 26, 2026 | 35,780.00 | 35,970.00 | 35,390.00 | 35,450.00 | 35,127.46 | -0.92% | 7,625 |
| Mar 25, 2026 | 35,620.00 | 36,240.00 | 35,320.00 | 35,780.00 | 35,454.45 | 0.45% | 5,800 |
| Mar 24, 2026 | 36,030.00 | 36,290.00 | 35,140.00 | 35,620.00 | 35,295.91 | -1.14% | 6,035 |
| Mar 23, 2026 | 35,540.00 | 37,280.00 | 35,040.00 | 36,030.00 | 35,702.18 | 0.64% | 9,976 |
| Mar 20, 2026 | 36,750.00 | 37,350.00 | 35,800.00 | 35,800.00 | 35,474.27 | -2.59% | 3,564 |
| Mar 19, 2026 | 36,630.00 | 37,150.00 | 36,310.00 | 36,750.00 | 36,415.63 | 0.33% | 4,538 |