Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 45,810
+100 (0.22%)
At close: Dec 4, 2025
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45,710.00 | 46,610.00 | 44,850.00 | 45,810.00 | 45,810.00 | 0.22% | 6,681 |
| Dec 3, 2025 | 45,500.00 | 46,290.00 | 45,420.00 | 45,710.00 | 45,710.00 | 0.46% | 4,119 |
| Dec 2, 2025 | 46,000.00 | 46,000.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.09% | 4,646 |
| Dec 1, 2025 | 45,500.00 | 46,200.00 | 45,300.00 | 46,000.00 | 46,000.00 | -0.22% | 60,281 |
| Nov 30, 2025 | 46,100.00 | 46,330.00 | 45,330.00 | 46,100.00 | 45,500.00 | - | 4,185 |
| Nov 27, 2025 | 46,100.00 | 46,250.00 | 44,900.00 | 46,100.00 | 45,500.00 | 0.26% | 3,730 |
| Nov 26, 2025 | 46,040.00 | 46,340.00 | 45,540.00 | 45,980.00 | 45,381.56 | -0.13% | 3,997 |
| Nov 25, 2025 | 45,300.00 | 46,160.00 | 45,300.00 | 46,040.00 | 45,440.78 | 1.81% | 3,270 |
| Nov 24, 2025 | 43,800.00 | 45,610.00 | 43,530.00 | 45,220.00 | 44,631.45 | 3.01% | 27,748 |
| Nov 23, 2025 | 46,050.00 | 46,050.00 | 43,900.00 | 43,900.00 | 43,328.63 | -4.67% | 1,929 |
| Nov 20, 2025 | 46,150.00 | 46,180.00 | 45,010.00 | 46,050.00 | 45,450.65 | 0.09% | 25,474 |
| Nov 19, 2025 | 46,000.00 | 46,630.00 | 45,240.00 | 46,010.00 | 45,411.17 | -1.35% | 41,131 |
| Nov 18, 2025 | 47,400.00 | 47,550.00 | 46,270.00 | 46,640.00 | 46,032.97 | -1.60% | 3,909 |
| Nov 17, 2025 | 47,040.00 | 47,550.00 | 46,620.00 | 47,400.00 | 46,783.08 | 0.77% | 8,159 |
| Nov 16, 2025 | 47,000.00 | 47,230.00 | 45,510.00 | 47,040.00 | 46,427.77 | 0.09% | 2,759 |
| Nov 13, 2025 | 46,160.00 | 47,880.00 | 46,160.00 | 47,000.00 | 46,388.29 | -2.08% | 12,063 |
| Nov 12, 2025 | 47,480.00 | 48,200.00 | 46,400.00 | 48,000.00 | 47,375.27 | 1.10% | 6,473 |
| Nov 11, 2025 | 47,860.00 | 48,480.00 | 46,880.00 | 47,480.00 | 46,862.04 | -0.79% | 4,581 |
| Nov 10, 2025 | 47,500.00 | 48,100.00 | 47,200.00 | 47,860.00 | 47,237.09 | 1.40% | 4,062 |
| Nov 9, 2025 | 47,270.00 | 47,910.00 | 46,650.00 | 47,200.00 | 46,585.68 | -0.15% | 1,909 |
| Nov 6, 2025 | 47,830.00 | 48,920.00 | 47,250.00 | 47,270.00 | 46,654.77 | -1.17% | 11,334 |
| Nov 5, 2025 | 46,430.00 | 48,200.00 | 46,230.00 | 47,830.00 | 47,207.48 | 3.02% | 5,808 |
| Nov 4, 2025 | 47,050.00 | 47,050.00 | 45,650.00 | 46,430.00 | 45,825.71 | -1.32% | 55,807 |
| Nov 3, 2025 | 46,810.00 | 47,760.00 | 46,250.00 | 47,050.00 | 46,437.64 | 0.51% | 12,165 |
| Nov 2, 2025 | 44,800.00 | 46,860.00 | 44,790.00 | 46,810.00 | 46,200.76 | 3.79% | 13,323 |
| Oct 30, 2025 | 46,110.00 | 46,470.00 | 44,430.00 | 45,100.00 | 44,513.02 | -2.19% | 14,192 |
| Oct 29, 2025 | 44,350.00 | 47,870.00 | 44,180.00 | 46,110.00 | 45,509.87 | 2.92% | 53,084 |
| Oct 28, 2025 | 50,570.00 | 50,580.00 | 43,800.00 | 44,800.00 | 44,216.92 | -11.95% | 156,806 |
| Oct 27, 2025 | 51,190.00 | 51,190.00 | 50,630.00 | 50,880.00 | 50,217.79 | -0.43% | 12,276 |
| Oct 26, 2025 | 51,200.00 | 51,200.00 | 50,000.00 | 51,100.00 | 50,434.92 | -0.20% | 4,140 |
| Oct 23, 2025 | 51,570.00 | 52,500.00 | 50,890.00 | 51,200.00 | 50,533.62 | -2.70% | 9,202 |
| Oct 22, 2025 | 54,160.00 | 54,460.00 | 52,160.00 | 52,620.00 | 51,935.14 | -2.84% | 7,759 |
| Oct 21, 2025 | 54,110.00 | 54,980.00 | 53,280.00 | 54,160.00 | 53,455.10 | 0.09% | 6,248 |
| Oct 20, 2025 | 54,790.00 | 54,790.00 | 53,510.00 | 54,110.00 | 53,405.75 | 1.12% | 6,570 |
| Oct 19, 2025 | 53,670.00 | 54,770.00 | 52,000.00 | 53,510.00 | 52,813.56 | -0.30% | 3,475 |
| Oct 16, 2025 | 53,800.00 | 54,740.00 | 53,180.00 | 53,670.00 | 52,971.48 | -0.24% | 9,581 |
| Oct 15, 2025 | 54,000.00 | 54,800.00 | 52,930.00 | 53,800.00 | 53,099.78 | 0.13% | 13,540 |
| Oct 12, 2025 | 52,850.00 | 53,990.00 | 52,040.00 | 53,730.00 | 53,030.69 | 0.90% | 6,193 |
| Oct 9, 2025 | 52,500.00 | 53,690.00 | 52,040.00 | 53,250.00 | 52,556.94 | 2.33% | 55,267 |
| Oct 8, 2025 | 52,400.00 | 52,400.00 | 51,300.00 | 52,040.00 | 51,362.69 | -0.69% | 6,550 |
| Oct 5, 2025 | 51,000.00 | 53,690.00 | 50,990.00 | 52,400.00 | 51,718.00 | 3.17% | 11,322 |
| Sep 30, 2025 | 49,380.00 | 50,790.00 | 49,290.00 | 50,790.00 | 50,128.96 | 3.38% | 10,013 |
| Sep 29, 2025 | 49,280.00 | 50,550.00 | 48,220.00 | 49,130.00 | 48,490.56 | -0.30% | 12,659 |
| Sep 28, 2025 | 47,500.00 | 49,280.00 | 47,500.00 | 49,280.00 | 48,638.61 | 3.75% | 4,196 |
| Sep 25, 2025 | 48,640.00 | 48,640.00 | 47,000.00 | 47,500.00 | 46,881.78 | -0.40% | 18,691 |
| Sep 21, 2025 | 46,310.00 | 48,690.00 | 46,050.00 | 47,690.00 | 47,069.31 | -0.04% | 2,599 |
| Sep 18, 2025 | 47,390.00 | 48,130.00 | 46,140.00 | 47,710.00 | 47,089.05 | 1.94% | 10,126 |
| Sep 17, 2025 | 46,890.00 | 47,500.00 | 46,800.00 | 46,800.00 | 46,190.89 | -0.19% | 10,763 |
| Sep 16, 2025 | 47,000.00 | 47,500.00 | 46,550.00 | 46,890.00 | 46,279.72 | -2.27% | 7,219 |
| Sep 15, 2025 | 49,000.00 | 49,460.00 | 47,000.00 | 47,980.00 | 47,355.53 | -2.08% | 66,261 |
| Sep 14, 2025 | 48,810.00 | 49,470.00 | 48,090.00 | 49,000.00 | 48,362.26 | 0.39% | 4,525 |
| Sep 11, 2025 | 48,810.00 | 49,500.00 | 48,010.00 | 48,810.00 | 48,174.73 | - | 9,013 |
| Sep 10, 2025 | 48,810.00 | 49,500.00 | 48,000.00 | 48,810.00 | 48,174.73 | 0.02% | 6,164 |
| Sep 9, 2025 | 48,730.00 | 49,060.00 | 48,210.00 | 48,800.00 | 48,164.86 | 0.14% | 8,163 |
| Sep 8, 2025 | 49,100.00 | 49,100.00 | 48,040.00 | 48,730.00 | 48,095.77 | -0.55% | 4,278 |
| Sep 7, 2025 | 49,480.00 | 49,480.00 | 48,510.00 | 49,000.00 | 48,362.26 | 1.51% | 1,875 |
| Sep 4, 2025 | 48,000.00 | 49,200.00 | 47,730.00 | 48,270.00 | 47,641.76 | 0.56% | 16,442 |
| Sep 3, 2025 | 46,530.00 | 49,170.00 | 46,350.00 | 48,000.00 | 47,375.27 | 3.16% | 9,746 |
| Sep 2, 2025 | 48,150.00 | 48,370.00 | 46,530.00 | 46,530.00 | 45,924.40 | -3.36% | 9,309 |
| Sep 1, 2025 | 48,400.00 | 49,000.00 | 47,430.00 | 48,150.00 | 47,523.32 | -0.52% | 6,130 |
| Aug 31, 2025 | 47,390.00 | 48,400.00 | 46,530.00 | 48,400.00 | 47,770.07 | 2.13% | 4,667 |
| Aug 28, 2025 | 47,000.00 | 47,780.00 | 46,490.00 | 47,390.00 | 46,773.21 | -1.04% | 5,124 |
| Aug 27, 2025 | 48,190.00 | 48,570.00 | 47,620.00 | 47,890.00 | 46,773.21 | -0.62% | 14,280 |
| Aug 26, 2025 | 48,950.00 | 49,390.00 | 47,560.00 | 48,190.00 | 47,066.21 | -1.55% | 49,716 |
| Aug 25, 2025 | 48,950.00 | 48,950.00 | 47,400.00 | 48,950.00 | 47,808.49 | - | 12,106 |
| Aug 24, 2025 | 47,980.00 | 48,950.00 | 47,890.00 | 48,950.00 | 47,808.49 | 3.27% | 12,981 |
| Aug 21, 2025 | 46,830.00 | 49,170.00 | 45,380.00 | 47,400.00 | 46,294.64 | 1.22% | 8,021 |
| Aug 20, 2025 | 46,390.00 | 47,920.00 | 45,770.00 | 46,830.00 | 45,737.93 | 0.95% | 5,154 |
| Aug 19, 2025 | 47,060.00 | 47,770.00 | 46,030.00 | 46,390.00 | 45,308.19 | -1.42% | 12,533 |
| Aug 18, 2025 | 47,530.00 | 48,000.00 | 46,840.00 | 47,060.00 | 45,962.57 | -0.99% | 6,560 |
| Aug 17, 2025 | 45,420.00 | 47,530.00 | 45,100.00 | 47,530.00 | 46,421.61 | 4.65% | 3,527 |
| Aug 14, 2025 | 44,840.00 | 46,700.00 | 44,410.00 | 45,420.00 | 44,360.81 | 1.29% | 12,144 |
| Aug 13, 2025 | 42,630.00 | 45,510.00 | 42,630.00 | 44,840.00 | 43,794.34 | 5.18% | 11,907 |
| Aug 12, 2025 | 42,280.00 | 42,910.00 | 41,900.00 | 42,630.00 | 41,635.87 | 0.83% | 10,261 |
| Aug 11, 2025 | 44,500.00 | 44,500.00 | 42,280.00 | 42,280.00 | 41,294.04 | -2.15% | 9,552 |
| Aug 10, 2025 | 42,540.00 | 43,970.00 | 42,410.00 | 43,210.00 | 42,202.35 | 1.57% | 2,267 |
| Aug 7, 2025 | 42,220.00 | 42,880.00 | 41,880.00 | 42,540.00 | 41,547.97 | -0.23% | 59,898 |
| Aug 6, 2025 | 42,500.00 | 43,270.00 | 42,010.00 | 42,640.00 | 41,645.64 | 0.33% | 14,855 |
| Aug 5, 2025 | 44,940.00 | 45,000.00 | 42,500.00 | 42,500.00 | 41,508.90 | -5.43% | 25,417 |
| Aug 4, 2025 | 46,540.00 | 46,540.00 | 44,920.00 | 44,940.00 | 43,892.00 | -3.83% | 9,073 |
| Jul 31, 2025 | 47,030.00 | 47,380.00 | 45,920.00 | 46,730.00 | 45,640.26 | -0.64% | 8,622 |
| Jul 30, 2025 | 47,380.00 | 48,210.00 | 46,450.00 | 47,030.00 | 45,933.27 | -0.74% | 6,872 |
| Jul 29, 2025 | 47,840.00 | 48,870.00 | 47,000.00 | 47,380.00 | 46,275.10 | -1.95% | 7,378 |
| Jul 28, 2025 | 48,960.00 | 50,290.00 | 48,290.00 | 48,320.00 | 47,193.18 | -1.31% | 8,829 |
| Jul 27, 2025 | 50,070.00 | 50,240.00 | 48,960.00 | 48,960.00 | 47,818.26 | -2.22% | 3,944 |
| Jul 24, 2025 | 50,900.00 | 50,900.00 | 49,650.00 | 50,070.00 | 48,902.37 | -0.36% | 6,986 |
| Jul 23, 2025 | 50,790.00 | 51,000.00 | 50,040.00 | 50,250.00 | 49,078.18 | -1.06% | 29,906 |
| Jul 22, 2025 | 50,100.00 | 50,820.00 | 49,800.00 | 50,790.00 | 49,605.58 | 1.38% | 20,067 |
| Jul 21, 2025 | 48,600.00 | 50,500.00 | 48,140.00 | 50,100.00 | 48,931.67 | 3.09% | 14,046 |
| Jul 20, 2025 | 48,540.00 | 48,990.00 | 48,310.00 | 48,600.00 | 47,466.65 | 0.12% | 3,392 |
| Jul 17, 2025 | 49,600.00 | 49,800.00 | 48,540.00 | 48,540.00 | 47,408.05 | -1.08% | 13,334 |
| Jul 16, 2025 | 49,520.00 | 49,520.00 | 48,860.00 | 49,070.00 | 47,925.69 | -0.91% | 12,329 |
| Jul 15, 2025 | 47,980.00 | 50,000.00 | 47,940.00 | 49,520.00 | 48,365.20 | 3.21% | 9,807 |
| Jul 14, 2025 | 47,520.00 | 48,150.00 | 46,750.00 | 47,980.00 | 46,861.11 | 0.97% | 8,889 |
| Jul 13, 2025 | 49,900.00 | 49,900.00 | 47,520.00 | 47,520.00 | 46,411.84 | -4.77% | 4,494 |
| Jul 10, 2025 | 47,510.00 | 50,220.00 | 47,510.00 | 49,900.00 | 48,736.34 | 2.97% | 15,810 |
| Jul 9, 2025 | 48,370.00 | 50,000.00 | 47,880.00 | 48,460.00 | 47,329.92 | 1.00% | 34,748 |
| Jul 8, 2025 | 49,000.00 | 49,290.00 | 47,500.00 | 47,980.00 | 46,861.11 | -2.22% | 15,502 |
| Jul 7, 2025 | 50,980.00 | 50,980.00 | 48,730.00 | 49,070.00 | 47,925.69 | -1.45% | 13,454 |
| Jul 6, 2025 | 49,800.00 | 50,350.00 | 49,100.00 | 49,790.00 | 48,628.90 | -0.02% | 2,779 |