Skip to main content
Dan Hotels Ltd (TLV:DANH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,450.00
0.00 (0.00%)
At close: Dec 4, 2025

Dan Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,450.003,451.003,450.003,450.003,450.00-3,253
Dec 3, 20253,461.003,462.003,450.003,450.003,450.00-0.32%1,598
Dec 2, 20253,351.003,575.003,270.003,461.003,461.003.28%3,663
Nov 30, 20253,468.003,469.003,290.003,351.003,351.00-3.37%1,560
Nov 27, 20253,465.003,471.003,465.003,468.003,468.000.09%290
Nov 26, 20253,527.003,555.003,390.003,465.003,465.00-1.76%2,284
Nov 25, 20253,452.003,667.003,440.003,527.003,527.00-3.79%4,723
Nov 23, 20253,773.003,666.003,666.003,666.003,666.00-2.84%315
Nov 19, 20253,840.003,774.003,773.003,773.003,773.00-1.74%123
Nov 18, 20253,795.003,861.003,800.003,840.003,840.001.19%137
Nov 17, 20253,680.003,999.003,744.003,795.003,795.003.13%165
Nov 16, 20253,705.003,680.003,630.003,680.003,680.00-0.67%3,786
Nov 13, 20253,654.003,718.003,700.003,705.003,705.001.40%725
Nov 12, 20253,540.003,655.003,602.003,654.003,654.003.22%2,829
Nov 11, 20253,485.003,540.003,518.003,540.003,540.001.58%2,333
Nov 10, 20253,424.003,486.003,484.003,485.003,485.001.78%3,949
Nov 9, 20253,360.003,521.003,400.003,424.003,424.001.90%6,523
Nov 6, 20253,402.003,360.003,360.003,360.003,360.00-1.23%210
Nov 5, 20253,330.003,455.003,232.003,402.003,402.002.16%2,142
Nov 4, 20253,400.003,332.003,330.003,330.003,330.00-2.06%106
Nov 3, 20253,404.003,401.003,400.003,400.003,400.00-0.12%2,236
Nov 2, 20253,389.003,490.003,329.003,404.003,404.000.44%2,939
Oct 30, 20253,543.003,484.003,388.003,389.003,389.00-4.35%2,271
Oct 29, 20253,414.003,600.003,480.003,543.003,543.003.78%9,637
Oct 28, 20253,339.003,450.003,339.003,414.003,414.002.25%3,013
Oct 27, 20253,500.003,500.003,310.003,339.003,339.001.18%23,099
Oct 26, 20253,100.003,348.003,150.003,300.003,300.006.45%24,624
Oct 23, 20253,124.003,100.003,100.003,100.003,100.00-0.77%2,621
Oct 22, 20253,100.003,200.003,100.003,124.003,124.000.77%3,442
Oct 21, 20253,017.003,109.003,020.003,100.003,100.002.75%15,439
Oct 20, 20252,964.003,020.002,964.003,017.003,017.001.79%1,828
Oct 19, 20252,964.002,964.002,964.002,964.002,964.00-40
Oct 16, 20253,000.003,000.002,809.002,964.002,964.00-1.20%1,796
Oct 15, 20253,000.003,000.003,000.003,000.003,000.00-436
Oct 12, 20252,998.003,001.003,000.003,000.003,000.000.07%473
Oct 9, 20252,813.003,003.002,900.002,998.002,998.006.58%23,866
Oct 8, 20252,705.002,853.002,752.002,813.002,813.003.99%1,250
Oct 5, 20252,678.002,705.002,678.002,705.002,705.002.31%7,551
Sep 30, 20252,600.002,678.002,600.002,644.002,644.001.69%1,028
Sep 29, 20252,650.002,600.002,600.002,600.002,600.00-1.89%230
Sep 28, 20252,604.002,650.002,604.002,650.002,650.001.77%754
Sep 25, 20252,644.002,600.002,600.002,604.002,604.00-1.51%70
Sep 21, 20252,628.002,644.002,644.002,644.002,644.000.61%81
Sep 14, 20252,617.002,644.002,617.002,628.002,628.000.42%3,145
Sep 1, 20252,596.002,617.002,617.002,617.002,617.000.81%119
Aug 31, 20252,536.002,600.002,520.002,596.002,596.002.37%3,465
Aug 28, 20252,583.002,538.002,536.002,536.002,536.00-1.82%200
Aug 27, 20252,628.002,583.002,583.002,583.002,583.00-1.71%163
Aug 26, 20252,633.002,633.002,587.002,628.002,628.00-0.19%685
Aug 25, 20252,590.002,635.002,589.002,633.002,633.001.66%1,411
Aug 24, 20252,602.002,602.002,457.002,590.002,590.00-0.46%4,699
Aug 20, 20252,602.002,602.002,602.002,602.002,602.00-520
Aug 18, 20252,602.002,602.002,602.002,602.002,602.00-156
Aug 17, 20252,462.002,645.002,462.002,602.002,602.001.96%4,276
Aug 14, 20252,551.002,570.002,550.002,552.002,552.000.04%1,120
Aug 13, 20252,540.002,551.002,551.002,551.002,551.000.43%392
Aug 12, 20252,580.002,540.002,540.002,540.002,540.00-1.55%274
Aug 10, 20252,560.002,580.002,580.002,580.002,580.000.78%240
Aug 7, 20252,587.002,611.002,540.002,560.002,560.00-1.04%3,548
Aug 6, 20252,524.002,599.002,540.002,587.002,587.002.50%250
Aug 5, 20252,695.002,603.002,515.002,524.002,524.00-6.35%3,368
Aug 4, 20252,694.002,741.002,695.002,695.002,695.000.04%1,590
Jul 31, 20252,730.002,730.002,680.002,694.002,694.000.90%1,484
Jul 30, 20252,730.002,800.002,670.002,670.002,670.00-2.20%25,345
Jul 29, 20252,730.002,730.002,730.002,730.002,730.00-1,780
Jul 27, 20252,752.002,752.002,718.002,730.002,730.00-0.80%1,368
Jul 24, 20252,800.002,752.002,752.002,752.002,752.00-1.71%285
Jul 23, 20252,799.002,800.002,799.002,800.002,800.000.04%1,626
Jul 22, 20252,700.002,811.002,747.002,799.002,799.003.67%2,126
Jul 21, 20252,670.002,725.002,670.002,700.002,700.001.12%1,298
Jul 20, 20252,687.002,700.002,670.002,670.002,670.00-0.63%2,898
Jul 17, 20252,727.002,700.002,633.002,687.002,687.00-1.47%2,699
Jul 16, 20252,775.002,780.002,705.002,727.002,727.00-1.73%2,559
Jul 14, 20252,770.002,780.002,770.002,775.002,775.000.18%950
Jul 13, 20252,880.002,870.002,734.002,770.002,770.00-3.82%3,228
Jul 10, 20252,880.002,880.002,880.002,880.002,880.00-84
Jul 9, 20252,880.002,881.002,879.002,880.002,880.00-3,900
Jul 8, 20252,896.002,880.002,880.002,880.002,880.00-0.55%1,313
Jul 7, 20252,888.002,900.002,888.002,896.002,896.000.28%782
Jul 6, 20252,706.002,893.002,706.002,888.002,888.001.44%4,833
Jul 3, 20252,738.002,847.002,785.002,847.002,847.003.98%4,873
Jul 2, 20252,704.002,761.002,700.002,738.002,738.001.26%5,517
Jul 1, 20252,588.002,718.002,595.002,704.002,704.004.48%4,359
Jun 30, 20252,588.002,588.002,588.002,588.002,588.00-2,969
Jun 29, 20252,492.002,588.002,536.002,588.002,588.003.85%15,354
Jun 26, 20252,453.002,502.002,453.002,492.002,492.001.59%1,329
Jun 25, 20252,358.002,488.002,399.002,453.002,453.004.03%4,352
Jun 24, 20252,272.002,400.002,272.002,358.002,358.006.89%7,046
Jun 23, 20252,370.002,340.002,180.002,206.002,206.00-6.92%2,412
Jun 22, 20252,340.002,410.002,340.002,370.002,370.001.63%7,207
Jun 19, 20252,342.002,350.002,300.002,332.002,332.00-0.43%2,471
Jun 18, 20252,319.002,350.002,320.002,342.002,342.000.99%1,000
Jun 17, 20252,350.002,350.002,269.002,319.002,319.000.87%696
Jun 16, 20252,299.002,304.002,297.002,299.002,299.00-2,295
Jun 8, 20252,215.002,299.002,299.002,299.002,299.003.79%180
Jun 5, 20252,312.002,272.002,200.002,215.002,215.00-4.20%3,183