Skip to main content
Dan Hotels Ltd (TLV:DANH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,870.00
-30.00 (-1.03%)
Apr 28, 2026, 2:13 PM IDT

Dan Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,900.002,900.002,870.002,870.002,870.00-1.03%1,030
Apr 27, 20262,900.002,900.002,900.002,900.002,900.00-1,293
Apr 24, 20262,895.002,900.002,834.002,900.002,900.000.17%12,868
Apr 23, 20262,897.002,899.002,888.002,895.002,895.00-0.07%11,719
Apr 20, 20262,897.002,897.002,897.002,897.002,897.00-1,473
Apr 17, 20262,880.002,948.002,880.002,897.002,897.000.52%5,799
Apr 16, 20263,010.003,010.002,880.002,882.002,882.00-4.25%24,424
Apr 15, 20263,010.003,010.003,010.003,010.003,010.00-660
Apr 14, 20263,010.003,010.003,010.003,010.003,010.00-1,000
Apr 9, 20263,010.003,010.003,010.003,010.003,010.00-1,179
Apr 6, 20263,010.003,010.003,010.003,010.003,010.00-183
Mar 31, 20263,010.003,010.003,008.003,010.003,010.00-1,011
Mar 30, 20263,042.003,042.003,010.003,010.003,010.00-1.05%1,162
Mar 27, 20263,136.003,136.003,024.003,042.003,042.00-3.00%5,751
Mar 26, 20263,422.003,307.003,060.003,136.003,136.00-8.36%3,403
Mar 25, 20263,422.003,422.003,422.003,422.003,422.00-180
Mar 24, 20263,456.003,550.003,394.003,422.003,422.00-0.98%840
Mar 20, 20263,380.003,460.003,380.003,456.003,456.00-0.72%254
Mar 19, 20263,501.003,502.003,478.003,481.003,481.00-0.57%311
Mar 18, 20263,570.003,502.003,501.003,501.003,501.00-1.93%320
Mar 17, 20263,605.003,570.003,570.003,570.003,570.00-0.97%100
Mar 13, 20263,604.003,605.003,605.003,605.003,605.000.03%411
Mar 11, 20263,604.003,604.003,482.003,604.003,604.00-1,046
Mar 10, 20263,602.003,605.003,556.003,604.003,604.000.06%2,216
Mar 9, 20263,520.003,605.003,377.003,602.003,602.002.33%2,770
Mar 6, 20263,605.003,605.003,481.003,520.003,520.00-2.36%352
Mar 5, 20263,607.003,605.003,483.003,605.003,605.00-0.06%2,143
Mar 2, 20263,601.003,610.003,604.003,607.003,607.000.17%370
Feb 27, 20263,600.003,601.003,600.003,601.003,601.000.03%258
Feb 25, 20263,600.003,600.003,600.003,600.003,600.00-139
Feb 20, 20263,600.003,600.003,600.003,600.003,600.00-13
Feb 19, 20263,600.003,600.003,600.003,600.003,600.00-64
Feb 18, 20263,642.003,600.003,600.003,600.003,600.00-1.15%833
Feb 17, 20263,771.003,643.003,642.003,642.003,642.00-3.42%105
Feb 16, 20263,775.003,760.003,760.003,771.003,771.00-0.11%13
Feb 11, 20263,775.003,775.003,775.003,775.003,775.00-221
Feb 10, 20263,990.003,857.003,750.003,775.003,775.00-5.39%1,413
Feb 9, 20264,034.004,034.003,820.003,990.003,990.00-1.09%162
Feb 5, 20264,016.004,142.003,891.004,034.004,034.000.45%364
Feb 4, 20264,190.004,190.003,966.004,016.004,016.001.67%744
Feb 3, 20263,833.003,950.003,833.003,950.003,950.003.05%3,515
Jan 30, 20263,833.003,833.003,833.003,833.003,833.00-521
Jan 28, 20263,883.003,890.003,822.003,833.003,833.00-1.29%190
Jan 27, 20263,890.003,890.003,880.003,883.003,883.003.02%1,709
Jan 26, 20263,769.003,800.003,600.003,769.003,769.00-1,595
Jan 23, 20263,800.003,800.003,800.003,769.003,769.001.86%40
Jan 22, 20263,667.003,732.003,731.003,700.003,700.000.90%30
Jan 20, 20263,757.003,668.003,667.003,667.003,667.00-2.40%170
Jan 14, 20263,757.003,757.003,756.003,757.003,757.00-93
Jan 13, 20263,890.003,890.003,571.003,757.003,757.007.04%1,358
Jan 8, 20263,456.003,510.003,509.003,510.003,510.001.56%1,091
Jan 7, 20263,465.003,456.003,456.003,456.003,456.00-0.26%60
Jan 6, 20263,462.003,500.003,462.003,465.003,465.000.17%536
Jan 5, 20263,450.003,462.003,458.003,459.003,459.000.26%210
Jan 1, 20263,461.003,450.003,390.003,450.003,450.00-0.32%7,001
Dec 31, 20253,460.003,462.003,461.003,461.003,461.000.03%4,110
Dec 30, 20253,460.003,462.003,450.003,460.003,460.00-8,384
Dec 29, 20253,460.003,460.003,460.003,460.003,460.00-180
Dec 28, 20253,460.003,460.003,460.003,460.003,460.00-477
Dec 25, 20253,418.003,563.003,450.003,460.003,460.001.23%958
Dec 24, 20253,355.003,450.003,414.003,418.003,418.001.88%205
Dec 23, 20253,297.003,355.003,297.003,355.003,355.001.76%3,878
Dec 18, 20253,295.003,297.003,296.003,297.003,297.000.06%274
Dec 16, 20253,286.003,298.003,298.003,295.003,295.000.27%46
Dec 15, 20253,450.003,350.003,176.003,286.003,286.00-4.75%578
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