Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 46,660
-1,340 (-2.79%)
Apr 28, 2026, 5:24 PM IDT
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48,000.00 | 48,000.00 | 46,610.00 | 46,660.00 | 46,660.00 | -2.79% | 6,260 |
| Apr 27, 2026 | 48,200.00 | 48,350.00 | 46,560.00 | 48,000.00 | 48,000.00 | -0.62% | 11,227 |
| Apr 24, 2026 | 47,090.00 | 48,350.00 | 47,090.00 | 48,300.00 | 48,300.00 | 0.67% | 26,731 |
| Apr 23, 2026 | 47,980.00 | 48,340.00 | 47,470.00 | 47,980.00 | 47,980.00 | - | 5,621 |
| Apr 20, 2026 | 47,590.00 | 48,220.00 | 47,390.00 | 47,980.00 | 47,980.00 | 0.82% | 5,309 |
| Apr 17, 2026 | 46,300.00 | 48,500.00 | 46,300.00 | 47,590.00 | 47,590.00 | 2.79% | 20,050 |
| Apr 16, 2026 | 46,690.00 | 46,820.00 | 45,490.00 | 46,300.00 | 46,300.00 | -0.84% | 6,600 |
| Apr 15, 2026 | 46,260.00 | 47,330.00 | 46,260.00 | 46,690.00 | 46,690.00 | - | 9,455 |
| Apr 14, 2026 | 46,480.00 | 47,300.00 | 46,300.00 | 46,690.00 | 46,690.00 | 0.41% | 10,385 |
| Apr 13, 2026 | 46,100.00 | 46,960.00 | 45,300.00 | 46,500.00 | 46,500.00 | 0.87% | 35,300 |
| Apr 10, 2026 | 45,700.00 | 46,540.00 | 45,600.00 | 46,100.00 | 46,100.00 | 0.77% | 16,581 |
| Apr 9, 2026 | 45,550.00 | 46,400.00 | 45,400.00 | 45,750.00 | 45,750.00 | -0.54% | 16,731 |
| Apr 6, 2026 | 45,500.00 | 46,000.00 | 45,130.00 | 46,000.00 | 46,000.00 | - | 22,799 |
| Apr 3, 2026 | 46,490.00 | 46,490.00 | 44,570.00 | 46,000.00 | 46,000.00 | 3.21% | 4,178 |
| Mar 31, 2026 | 43,800.00 | 45,380.00 | 43,800.00 | 44,570.00 | 44,570.00 | 1.76% | 15,280 |
| Mar 30, 2026 | 45,000.00 | 45,000.00 | 43,510.00 | 43,800.00 | 43,800.00 | -1.62% | 15,523 |
| Mar 27, 2026 | 44,930.00 | 45,370.00 | 44,050.00 | 44,520.00 | 44,130.85 | -2.11% | 8,935 |
| Mar 26, 2026 | 44,120.00 | 45,950.00 | 43,700.00 | 45,480.00 | 45,082.46 | 3.08% | 9,268 |
| Mar 25, 2026 | 44,120.00 | 44,940.00 | 43,600.00 | 44,120.00 | 43,734.35 | - | 10,271 |
| Mar 24, 2026 | 44,620.00 | 44,620.00 | 43,650.00 | 44,120.00 | 43,734.35 | -1.12% | 15,476 |
| Mar 23, 2026 | 44,730.00 | 45,320.00 | 43,560.00 | 44,620.00 | 44,229.98 | -0.73% | 9,805 |
| Mar 20, 2026 | 44,900.00 | 45,160.00 | 44,590.00 | 44,950.00 | 44,557.09 | 0.11% | 9,763 |
| Mar 19, 2026 | 44,750.00 | 45,300.00 | 44,380.00 | 44,900.00 | 44,507.53 | 0.34% | 10,723 |
| Mar 18, 2026 | 46,500.00 | 46,940.00 | 44,620.00 | 44,750.00 | 44,358.84 | -3.76% | 11,703 |
| Mar 17, 2026 | 43,530.00 | 47,280.00 | 43,530.00 | 46,500.00 | 46,093.54 | 5.20% | 13,522 |
| Mar 16, 2026 | 44,000.00 | 45,090.00 | 43,630.00 | 44,200.00 | 43,813.65 | 0.45% | 12,274 |
| Mar 13, 2026 | 43,390.00 | 45,000.00 | 43,170.00 | 44,000.00 | 43,615.40 | 0.39% | 12,105 |
| Mar 12, 2026 | 45,200.00 | 45,220.00 | 43,350.00 | 43,830.00 | 43,446.88 | -3.03% | 20,118 |
| Mar 11, 2026 | 46,590.00 | 46,590.00 | 44,550.00 | 45,200.00 | 44,804.91 | -2.98% | 10,988 |
| Mar 10, 2026 | 47,210.00 | 47,800.00 | 46,350.00 | 46,590.00 | 46,182.76 | -1.12% | 7,737 |
| Mar 9, 2026 | 47,740.00 | 47,740.00 | 45,970.00 | 47,120.00 | 46,708.12 | -1.30% | 10,174 |
| Mar 6, 2026 | 48,070.00 | 48,350.00 | 47,270.00 | 47,740.00 | 47,322.70 | -0.69% | 3,216 |
| Mar 5, 2026 | 46,390.00 | 48,190.00 | 46,220.00 | 48,070.00 | 47,649.82 | 3.62% | 8,275 |
| Mar 4, 2026 | 46,460.00 | 47,000.00 | 45,270.00 | 46,390.00 | 45,984.50 | -0.15% | 7,924 |
| Mar 2, 2026 | 44,000.00 | 46,540.00 | 44,000.00 | 46,460.00 | 46,053.89 | 5.59% | 10,587 |
| Feb 27, 2026 | 44,560.00 | 45,510.00 | 43,230.00 | 44,000.00 | 43,615.40 | -1.26% | 33,979 |
| Feb 26, 2026 | 44,960.00 | 45,180.00 | 43,500.00 | 44,560.00 | 44,170.50 | -0.89% | 10,485 |
| Feb 25, 2026 | 45,400.00 | 45,430.00 | 42,450.00 | 44,960.00 | 44,567.00 | 0.36% | 27,073 |
| Feb 24, 2026 | 45,230.00 | 45,720.00 | 44,070.00 | 44,800.00 | 44,408.40 | -0.95% | 8,390 |
| Feb 23, 2026 | 45,500.00 | 45,500.00 | 44,320.00 | 45,230.00 | 44,834.64 | -0.59% | 9,906 |
| Feb 20, 2026 | 46,350.00 | 46,350.00 | 44,860.00 | 45,500.00 | 45,102.28 | 0.44% | 10,836 |
| Feb 19, 2026 | 46,190.00 | 46,380.00 | 44,810.00 | 45,300.00 | 44,904.03 | -1.93% | 9,172 |
| Feb 18, 2026 | 45,930.00 | 46,740.00 | 45,390.00 | 46,190.00 | 45,786.25 | 0.57% | 11,383 |
| Feb 17, 2026 | 45,820.00 | 46,640.00 | 44,400.00 | 45,930.00 | 45,528.53 | 0.24% | 5,722 |
| Feb 16, 2026 | 46,100.00 | 46,310.00 | 45,500.00 | 45,820.00 | 45,419.49 | -0.07% | 7,916 |
| Feb 13, 2026 | 46,800.00 | 46,800.00 | 45,640.00 | 45,850.00 | 45,449.22 | -0.67% | 5,169 |
| Feb 12, 2026 | 46,180.00 | 46,520.00 | 45,770.00 | 46,160.00 | 45,756.51 | -0.04% | 6,043 |
| Feb 11, 2026 | 46,890.00 | 47,270.00 | 45,810.00 | 46,180.00 | 45,776.34 | -1.54% | 6,329 |
| Feb 10, 2026 | 46,500.00 | 47,970.00 | 46,140.00 | 46,900.00 | 46,490.05 | 0.86% | 11,580 |
| Feb 9, 2026 | 47,990.00 | 47,990.00 | 46,160.00 | 46,500.00 | 46,093.54 | -1.13% | 8,659 |
| Feb 6, 2026 | 47,630.00 | 47,630.00 | 46,340.00 | 47,030.00 | 46,618.91 | -1.26% | 6,378 |
| Feb 5, 2026 | 47,330.00 | 47,820.00 | 46,490.00 | 47,630.00 | 47,213.67 | -0.36% | 69,805 |
| Feb 4, 2026 | 47,630.00 | 47,930.00 | 47,450.00 | 47,800.00 | 47,382.18 | 0.36% | 138,990 |
| Feb 3, 2026 | 47,250.00 | 47,960.00 | 47,230.00 | 47,630.00 | 47,213.67 | 0.80% | 27,605 |
| Feb 2, 2026 | 47,310.00 | 47,990.00 | 45,830.00 | 47,250.00 | 46,836.99 | -0.13% | 8,193 |
| Jan 30, 2026 | 47,300.00 | 47,630.00 | 47,290.00 | 47,310.00 | 46,896.46 | 0.02% | 9,273 |
| Jan 29, 2026 | 47,920.00 | 47,920.00 | 47,160.00 | 47,300.00 | 46,886.55 | -0.86% | 8,313 |
| Jan 28, 2026 | 48,180.00 | 48,170.00 | 46,800.00 | 47,710.00 | 47,292.97 | -0.98% | 11,266 |
| Jan 27, 2026 | 48,360.00 | 48,830.00 | 47,260.00 | 48,180.00 | 47,758.86 | -0.37% | 6,894 |
| Jan 26, 2026 | 46,860.00 | 48,670.00 | 46,260.00 | 48,360.00 | 47,937.28 | 3.20% | 7,361 |
| Jan 23, 2026 | 46,000.00 | 46,990.00 | 45,340.00 | 46,860.00 | 46,450.40 | 2.14% | 5,803 |
| Jan 22, 2026 | 44,500.00 | 45,880.00 | 44,500.00 | 45,880.00 | 45,478.96 | 3.10% | 6,566 |
| Jan 21, 2026 | 45,050.00 | 45,550.00 | 43,920.00 | 44,500.00 | 44,111.02 | -1.22% | 8,640 |
| Jan 20, 2026 | 45,940.00 | 46,020.00 | 44,560.00 | 45,050.00 | 44,656.22 | -1.94% | 5,694 |
| Jan 19, 2026 | 46,370.00 | 47,010.00 | 45,630.00 | 45,940.00 | 45,538.44 | -0.93% | 5,152 |
| Jan 16, 2026 | 47,020.00 | 47,100.00 | 46,160.00 | 46,370.00 | 45,964.68 | -0.90% | 1,649 |
| Jan 15, 2026 | 46,550.00 | 47,150.00 | 45,520.00 | 46,790.00 | 46,381.01 | 0.52% | 9,805 |
| Jan 14, 2026 | 47,870.00 | 48,420.00 | 46,110.00 | 46,550.00 | 46,143.11 | -2.78% | 8,700 |
| Jan 13, 2026 | 48,040.00 | 48,430.00 | 47,050.00 | 47,880.00 | 47,461.48 | -0.33% | 4,872 |
| Jan 12, 2026 | 49,120.00 | 49,120.00 | 47,470.00 | 48,040.00 | 47,620.08 | -2.20% | 6,971 |
| Jan 9, 2026 | 49,420.00 | 49,420.00 | 48,630.00 | 49,120.00 | 48,690.64 | -0.61% | 4,451 |
| Jan 8, 2026 | 49,600.00 | 49,750.00 | 49,010.00 | 49,420.00 | 48,988.02 | -0.36% | 7,912 |
| Jan 7, 2026 | 49,600.00 | 49,600.00 | 48,910.00 | 49,600.00 | 49,166.45 | - | 7,767 |
| Jan 6, 2026 | 49,600.00 | 49,600.00 | 48,450.00 | 49,600.00 | 49,166.45 | 0.06% | 7,910 |
| Jan 5, 2026 | 49,000.00 | 49,570.00 | 48,180.00 | 49,570.00 | 49,136.71 | 1.18% | 10,355 |
| Jan 1, 2026 | 47,190.00 | 48,990.00 | 47,100.00 | 48,990.00 | 48,561.78 | 3.79% | 4,599 |
| Dec 31, 2025 | 48,870.00 | 49,040.00 | 47,050.00 | 47,200.00 | 46,787.42 | -3.42% | 7,924 |
| Dec 30, 2025 | 48,350.00 | 49,000.00 | 47,750.00 | 48,870.00 | 48,442.83 | 1.08% | 7,053 |
| Dec 29, 2025 | 49,000.00 | 49,020.00 | 47,580.00 | 48,350.00 | 47,927.37 | -1.33% | 7,488 |
| Dec 28, 2025 | 47,700.00 | 49,680.00 | 47,340.00 | 49,000.00 | 48,571.69 | 2.73% | 5,278 |
| Dec 25, 2025 | 47,420.00 | 48,400.00 | 47,420.00 | 47,700.00 | 47,283.05 | -0.19% | 43,082 |
| Dec 24, 2025 | 47,030.00 | 48,150.00 | 46,930.00 | 47,790.00 | 47,372.27 | 1.62% | 122,533 |
| Dec 23, 2025 | 46,560.00 | 47,370.00 | 45,770.00 | 47,030.00 | 46,618.91 | 1.01% | 5,256 |
| Dec 22, 2025 | 46,560.00 | 47,530.00 | 46,080.00 | 46,560.00 | 46,153.02 | - | 8,077 |
| Dec 21, 2025 | 45,100.00 | 46,610.00 | 45,100.00 | 46,560.00 | 46,153.02 | 0.28% | 1,136 |
| Dec 18, 2025 | 46,430.00 | 46,890.00 | 45,730.00 | 46,430.00 | 46,024.15 | - | 7,859 |
| Dec 17, 2025 | 46,170.00 | 47,330.00 | 45,750.00 | 46,430.00 | 46,024.15 | -0.43% | 15,948 |
| Dec 16, 2025 | 45,820.00 | 46,930.00 | 45,620.00 | 46,630.00 | 46,222.41 | 2.78% | 7,607 |
| Dec 15, 2025 | 46,620.00 | 46,970.00 | 45,160.00 | 45,370.00 | 44,973.42 | -2.68% | 3,918 |
| Dec 14, 2025 | 46,540.00 | 46,690.00 | 45,930.00 | 46,620.00 | 46,212.49 | 0.17% | 1,209 |
| Dec 11, 2025 | 45,840.00 | 47,650.00 | 45,130.00 | 46,540.00 | 46,133.19 | 1.53% | 20,955 |
| Dec 10, 2025 | 44,900.00 | 46,190.00 | 44,300.00 | 45,840.00 | 45,439.31 | 2.09% | 6,159 |
| Dec 9, 2025 | 46,730.00 | 47,140.00 | 44,840.00 | 44,900.00 | 44,507.53 | -4.87% | 5,345 |
| Dec 8, 2025 | 45,200.00 | 47,820.00 | 45,200.00 | 47,200.00 | 46,787.42 | 3.74% | 16,485 |
| Dec 7, 2025 | 45,810.00 | 45,810.00 | 45,140.00 | 45,500.00 | 45,102.28 | -0.68% | 38,274 |
| Dec 4, 2025 | 45,710.00 | 46,610.00 | 44,850.00 | 45,810.00 | 45,409.57 | 0.22% | 6,681 |
| Dec 3, 2025 | 45,500.00 | 46,290.00 | 45,420.00 | 45,710.00 | 45,310.45 | 0.46% | 4,119 |
| Dec 2, 2025 | 46,000.00 | 46,000.00 | 45,200.00 | 45,500.00 | 45,102.28 | -1.09% | 4,646 |
| Dec 1, 2025 | 45,500.00 | 46,200.00 | 45,300.00 | 46,000.00 | 45,597.91 | -0.22% | 60,281 |
| Nov 30, 2025 | 46,100.00 | 46,330.00 | 45,330.00 | 46,100.00 | 45,102.28 | - | 4,185 |