Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 47,120
-620 (-1.30%)
Mar 9, 2026, 5:24 PM IDT
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47,740.00 | 47,740.00 | 46,490.00 | 46,490.00 | - | -2.62% | 1,404 |
| Mar 6, 2026 | 48,070.00 | 48,350.00 | 47,270.00 | 47,740.00 | 47,740.00 | -0.69% | 3,216 |
| Mar 5, 2026 | 46,390.00 | 48,190.00 | 46,220.00 | 48,070.00 | 48,070.00 | 3.62% | 8,275 |
| Mar 4, 2026 | 46,460.00 | 47,000.00 | 45,270.00 | 46,390.00 | 46,390.00 | -0.15% | 7,924 |
| Mar 2, 2026 | 44,000.00 | 46,540.00 | 44,000.00 | 46,460.00 | 46,460.00 | 5.59% | 10,587 |
| Feb 27, 2026 | 44,560.00 | 45,510.00 | 43,230.00 | 44,000.00 | 44,000.00 | -1.26% | 33,979 |
| Feb 26, 2026 | 44,960.00 | 45,180.00 | 43,500.00 | 44,560.00 | 44,560.00 | -0.89% | 10,485 |
| Feb 25, 2026 | 45,400.00 | 45,430.00 | 42,450.00 | 44,960.00 | 44,960.00 | 0.36% | 27,073 |
| Feb 24, 2026 | 45,230.00 | 45,720.00 | 44,070.00 | 44,800.00 | 44,800.00 | -0.95% | 8,390 |
| Feb 23, 2026 | 45,500.00 | 45,500.00 | 44,320.00 | 45,230.00 | 45,230.00 | -0.59% | 9,906 |
| Feb 20, 2026 | 46,350.00 | 46,350.00 | 44,860.00 | 45,500.00 | 45,500.00 | 0.44% | 10,836 |
| Feb 19, 2026 | 46,190.00 | 46,380.00 | 44,810.00 | 45,300.00 | 45,300.00 | -1.93% | 9,172 |
| Feb 18, 2026 | 45,930.00 | 46,740.00 | 45,390.00 | 46,190.00 | 46,190.00 | 0.57% | 11,383 |
| Feb 17, 2026 | 45,820.00 | 46,640.00 | 44,400.00 | 45,930.00 | 45,930.00 | 0.24% | 5,722 |
| Feb 16, 2026 | 46,100.00 | 46,310.00 | 45,500.00 | 45,820.00 | 45,820.00 | -0.07% | 7,916 |
| Feb 13, 2026 | 46,800.00 | 46,800.00 | 45,640.00 | 45,850.00 | 45,850.00 | -0.67% | 5,169 |
| Feb 12, 2026 | 46,180.00 | 46,520.00 | 45,770.00 | 46,160.00 | 46,160.00 | -0.04% | 6,043 |
| Feb 11, 2026 | 46,890.00 | 47,270.00 | 45,810.00 | 46,180.00 | 46,180.00 | -1.54% | 6,329 |
| Feb 10, 2026 | 46,500.00 | 47,970.00 | 46,140.00 | 46,900.00 | 46,900.00 | 0.86% | 11,580 |
| Feb 9, 2026 | 47,990.00 | 47,990.00 | 46,160.00 | 46,500.00 | 46,500.00 | -1.13% | 8,659 |
| Feb 6, 2026 | 47,630.00 | 47,630.00 | 46,340.00 | 47,030.00 | 47,030.00 | -1.26% | 6,378 |
| Feb 5, 2026 | 47,330.00 | 47,820.00 | 46,490.00 | 47,630.00 | 47,630.00 | -0.36% | 69,805 |
| Feb 4, 2026 | 47,630.00 | 47,930.00 | 47,450.00 | 47,800.00 | 47,800.00 | 0.36% | 138,990 |
| Feb 3, 2026 | 47,250.00 | 47,960.00 | 47,230.00 | 47,630.00 | 47,630.00 | 0.80% | 27,605 |
| Feb 2, 2026 | 47,310.00 | 47,990.00 | 45,830.00 | 47,250.00 | 47,250.00 | -0.13% | 8,193 |
| Jan 30, 2026 | 47,300.00 | 47,630.00 | 47,290.00 | 47,310.00 | 47,310.00 | 0.02% | 9,273 |
| Jan 29, 2026 | 47,920.00 | 47,920.00 | 47,160.00 | 47,300.00 | 47,300.00 | -0.86% | 8,313 |
| Jan 28, 2026 | 48,180.00 | 48,170.00 | 46,800.00 | 47,710.00 | 47,710.00 | -0.98% | 11,266 |
| Jan 27, 2026 | 48,360.00 | 48,830.00 | 47,260.00 | 48,180.00 | 48,180.00 | -0.37% | 6,894 |
| Jan 26, 2026 | 46,860.00 | 48,670.00 | 46,260.00 | 48,360.00 | 48,360.00 | 3.20% | 7,361 |
| Jan 23, 2026 | 46,000.00 | 46,990.00 | 45,340.00 | 46,860.00 | 46,860.00 | 2.14% | 5,803 |
| Jan 22, 2026 | 44,500.00 | 45,880.00 | 44,500.00 | 45,880.00 | 45,880.00 | 3.10% | 6,566 |
| Jan 21, 2026 | 45,050.00 | 45,550.00 | 43,920.00 | 44,500.00 | 44,500.00 | -1.22% | 8,640 |
| Jan 20, 2026 | 45,940.00 | 46,020.00 | 44,560.00 | 45,050.00 | 45,050.00 | -1.94% | 5,694 |
| Jan 19, 2026 | 46,370.00 | 47,010.00 | 45,630.00 | 45,940.00 | 45,940.00 | -0.93% | 5,152 |
| Jan 16, 2026 | 47,020.00 | 47,100.00 | 46,160.00 | 46,370.00 | 46,370.00 | -0.90% | 1,649 |
| Jan 15, 2026 | 46,550.00 | 47,150.00 | 45,520.00 | 46,790.00 | 46,790.00 | 0.52% | 9,805 |
| Jan 14, 2026 | 47,870.00 | 48,420.00 | 46,110.00 | 46,550.00 | 46,550.00 | -2.78% | 8,700 |
| Jan 13, 2026 | 48,040.00 | 48,430.00 | 47,050.00 | 47,880.00 | 47,880.00 | -0.33% | 4,872 |
| Jan 12, 2026 | 49,120.00 | 49,120.00 | 47,470.00 | 48,040.00 | 48,040.00 | -2.20% | 6,971 |
| Jan 9, 2026 | 49,420.00 | 49,420.00 | 48,630.00 | 49,120.00 | 49,120.00 | -0.61% | 4,451 |
| Jan 8, 2026 | 49,600.00 | 49,750.00 | 49,010.00 | 49,420.00 | 49,420.00 | -0.36% | 7,912 |
| Jan 7, 2026 | 49,600.00 | 49,600.00 | 48,910.00 | 49,600.00 | 49,600.00 | - | 7,767 |
| Jan 6, 2026 | 49,600.00 | 49,600.00 | 48,450.00 | 49,600.00 | 49,600.00 | 0.06% | 7,910 |
| Jan 5, 2026 | 49,000.00 | 49,570.00 | 48,180.00 | 49,570.00 | 49,570.00 | 1.18% | 10,355 |
| Jan 1, 2026 | 47,190.00 | 48,990.00 | 47,100.00 | 48,990.00 | 48,990.00 | 3.79% | 4,599 |
| Dec 31, 2025 | 48,870.00 | 49,040.00 | 47,050.00 | 47,200.00 | 47,200.00 | -3.42% | 7,924 |
| Dec 30, 2025 | 48,350.00 | 49,000.00 | 47,750.00 | 48,870.00 | 48,870.00 | 1.08% | 7,053 |
| Dec 29, 2025 | 49,000.00 | 49,020.00 | 47,580.00 | 48,350.00 | 48,350.00 | -1.33% | 7,488 |
| Dec 28, 2025 | 47,700.00 | 49,680.00 | 47,340.00 | 49,000.00 | 49,000.00 | 2.73% | 5,278 |
| Dec 25, 2025 | 47,420.00 | 48,400.00 | 47,420.00 | 47,700.00 | 47,700.00 | -0.19% | 43,082 |
| Dec 24, 2025 | 47,030.00 | 48,150.00 | 46,930.00 | 47,790.00 | 47,790.00 | 1.62% | 122,533 |
| Dec 23, 2025 | 46,560.00 | 47,370.00 | 45,770.00 | 47,030.00 | 47,030.00 | 1.01% | 5,256 |
| Dec 22, 2025 | 46,560.00 | 47,530.00 | 46,080.00 | 46,560.00 | 46,560.00 | - | 8,077 |
| Dec 21, 2025 | 45,100.00 | 46,610.00 | 45,100.00 | 46,560.00 | 46,560.00 | 0.28% | 1,136 |
| Dec 18, 2025 | 46,430.00 | 46,890.00 | 45,730.00 | 46,430.00 | 46,430.00 | - | 7,859 |
| Dec 17, 2025 | 46,170.00 | 47,330.00 | 45,750.00 | 46,430.00 | 46,430.00 | -0.43% | 15,948 |
| Dec 16, 2025 | 45,820.00 | 46,930.00 | 45,620.00 | 46,630.00 | 46,630.00 | 2.78% | 7,607 |
| Dec 15, 2025 | 46,620.00 | 46,970.00 | 45,160.00 | 45,370.00 | 45,370.00 | -2.68% | 3,918 |
| Dec 14, 2025 | 46,540.00 | 46,690.00 | 45,930.00 | 46,620.00 | 46,620.00 | 0.17% | 1,209 |
| Dec 11, 2025 | 45,840.00 | 47,650.00 | 45,130.00 | 46,540.00 | 46,540.00 | 1.53% | 20,955 |
| Dec 10, 2025 | 44,900.00 | 46,190.00 | 44,300.00 | 45,840.00 | 45,840.00 | 2.09% | 6,159 |
| Dec 9, 2025 | 46,730.00 | 47,140.00 | 44,840.00 | 44,900.00 | 44,900.00 | -4.87% | 5,345 |
| Dec 8, 2025 | 45,200.00 | 47,820.00 | 45,200.00 | 47,200.00 | 47,200.00 | 3.74% | 16,485 |
| Dec 7, 2025 | 45,810.00 | 45,810.00 | 45,140.00 | 45,500.00 | 45,500.00 | -0.68% | 38,274 |
| 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 |