Skip to main content
Dna Group (T.R.) Ltd (TLV:DNA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
111.00
+1.30 (1.19%)
Dec 4, 2025, 5:24 PM IDT

Dna Group (T.R.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025114.90114.90110.00111.10111.101.28%76,478
Dec 3, 2025113.20113.50107.50109.70109.70-3.09%1,030,363
Dec 2, 2025118.60120.10112.40113.20113.20-4.55%1,206,651
Dec 1, 2025118.00121.60118.00118.60118.600.51%13,222
Nov 30, 2025123.00123.00115.10118.00118.00-0.92%156,424
Nov 27, 2025124.90124.90117.00119.10119.100.85%119,331
Nov 26, 2025126.00126.00117.10118.10118.10-2.72%31,116
Nov 25, 2025124.00124.00118.50121.40121.402.27%4,790
Nov 24, 2025124.80124.80116.20118.70118.70-2.63%48,480
Nov 23, 2025121.90122.00121.90121.90121.902.87%1,501
Nov 20, 2025119.00119.80117.50118.50118.501.20%54,613
Nov 19, 2025123.00123.00115.50117.10117.10-63,227
Nov 18, 2025123.00123.00115.30117.10117.10-4.95%722,842
Nov 17, 2025134.00134.00122.40123.20123.20-2.53%252,794
Nov 16, 2025133.00133.00126.00126.40126.400.08%65,283
Nov 13, 2025129.90129.90124.50126.30126.30-0.79%321,128
Nov 12, 2025130.00134.00122.30127.30127.30-2.08%683,326
Nov 11, 2025140.00140.50128.00130.00130.00-5.11%1,056,728
Nov 10, 2025143.20148.90137.00137.00137.00-4.33%295,128
Nov 9, 2025141.30144.80141.00143.20143.201.34%117,376
Nov 6, 2025148.00149.80140.00141.30141.30-4.53%141,513
Nov 5, 2025151.50151.50144.10148.00148.001.58%118,073
Nov 4, 2025147.20147.50139.00145.70145.700.41%173,545
Nov 3, 2025144.00148.50144.00145.10145.101.26%195,719
Nov 2, 2025140.00145.90140.00143.30143.303.24%93,371
Oct 30, 2025135.20142.80134.50138.80138.802.66%143,883
Oct 29, 2025132.70137.90132.10135.20135.203.92%250,157
Oct 28, 2025130.00131.00129.70130.10130.100.08%152,759
Oct 27, 2025134.50134.50130.00130.00130.001.48%7,258
Oct 26, 2025137.00137.00128.00128.10128.100.08%313,193
Oct 23, 2025128.20134.00126.00128.00128.00-0.16%317,445
Oct 22, 2025127.70133.00126.90128.20128.200.39%245,129
Oct 21, 2025122.90129.80122.00127.70127.703.91%450,668
Oct 20, 2025122.80125.00122.10122.90122.900.08%238,539
Oct 19, 2025121.30124.00121.30122.80122.801.24%73,396
Oct 16, 2025114.80122.30113.80121.30121.306.78%371,892
Oct 15, 2025110.00114.00109.00113.60113.604.22%252,301
Oct 12, 2025109.50112.80108.70109.00109.00-0.46%320,893
Oct 9, 2025108.80114.80108.80109.50109.500.64%293,104
Oct 8, 2025112.80112.80106.90108.80108.801.02%129,474
Oct 5, 2025105.80111.70105.80107.70107.704.16%823,739
Sep 30, 2025101.80104.80101.80103.40103.401.57%41,195
Sep 29, 2025101.20102.9099.80101.80101.800.59%48,541
Sep 28, 2025101.40102.70100.00101.20101.20-0.20%84,180
Sep 25, 2025101.90105.00100.00101.40101.40-0.49%71,567
Sep 21, 2025100.90104.9099.70101.90101.900.99%104,307
Sep 18, 2025101.00103.0099.00100.90100.901.31%142,494
Sep 17, 2025102.00103.7098.2099.6099.60-2.35%100,073
Sep 16, 2025101.10105.4098.60102.00102.000.89%95,031
Sep 15, 2025103.00103.00100.20101.10101.10-1.84%68,391
Sep 14, 2025102.40103.90102.00103.00103.000.59%58,338
Sep 11, 2025104.50106.00100.00102.40102.40-2.01%118,058
Sep 10, 2025104.40107.90103.90104.50104.500.10%22,350
Sep 9, 2025104.40104.40104.40104.40104.40-20
Sep 8, 2025103.50105.80103.50104.40104.400.87%5,112
Sep 7, 2025103.30106.00101.70103.50103.500.19%19,469
Sep 4, 2025101.40104.80102.10103.30103.301.87%59,574
Sep 3, 2025100.20102.80100.20101.40101.401.20%97,687
Sep 2, 2025101.00101.3099.20100.20100.20-1.09%172,519
Sep 1, 2025102.50107.90100.10101.30101.30-1.17%141,521
Aug 31, 2025100.70104.3098.40102.50102.501.79%527,984
Aug 28, 2025100.60106.70100.00100.70100.700.10%436,151
Aug 27, 2025104.00102.70100.00100.60100.60-3.27%225,009
Aug 26, 2025106.70106.70103.10104.00104.00-2.53%380,270
Aug 25, 2025110.10111.50106.30106.70106.70-3.09%141,595
Aug 24, 2025107.70111.90108.60110.10110.102.23%246,497
Aug 21, 2025105.80109.40105.80107.70107.701.80%231,629
Aug 20, 2025110.20108.00105.20105.80105.80-3.99%104,757
Aug 19, 2025107.70111.00107.80110.20110.202.32%313,590
Aug 18, 2025110.00110.10105.70107.70107.70-2.09%123,307
Aug 17, 2025105.30111.00105.00110.00110.004.46%788,363
Aug 14, 2025102.10106.90103.30105.30105.303.13%268,982
Aug 13, 2025102.00106.0099.90102.10102.100.10%703,415
Aug 12, 2025104.60107.10101.20102.00102.00-2.49%633,671
Aug 11, 2025108.80105.30102.00104.60104.60-3.86%201,170
Aug 10, 2025108.80108.80108.80108.80108.801.30%5,115
Aug 7, 2025104.70107.80103.90107.40107.402.58%147,119
Aug 6, 2025110.80110.80103.20104.70104.70-0.76%185,311
Aug 5, 2025109.20112.60104.60105.50105.50-3.39%188,539
Aug 4, 2025112.00111.00107.20109.20109.20-2.50%117,552
Jul 31, 2025109.20112.90108.10112.00112.002.56%178,219
Jul 30, 2025112.00112.00107.00109.20109.20-1.71%175,404
Jul 29, 2025111.20116.70109.20111.10111.10-0.09%104,403
Jul 28, 2025110.20117.50108.00111.20111.200.91%230,523
Jul 27, 2025111.00113.00109.20110.20110.200.73%63,899
Jul 24, 2025113.90114.70108.20109.40109.40-3.95%99,273
Jul 23, 2025110.20114.50108.10113.90113.903.36%239,026
Jul 22, 2025110.90114.40109.60110.20110.20-0.63%126,565
Jul 21, 2025114.60114.60110.00110.90110.90-2.38%214,658
Jul 20, 2025115.50120.20112.50113.60113.60-1.22%105,774
Jul 17, 2025115.00121.80114.60115.00115.007.68%836,498
Jul 16, 2025108.90110.60106.80106.80106.80-1.75%86,177
Jul 15, 2025107.00110.70107.00108.70108.701.59%168,568
Jul 14, 2025111.70110.40106.00107.00107.00-4.21%291,543
Jul 13, 2025109.50114.00108.80111.70111.702.01%218,111
Jul 10, 2025110.60113.00109.00109.50109.50-0.99%160,834
Jul 9, 2025109.30114.90108.00110.60110.601.19%461,231
Jul 8, 2025113.80114.80109.00109.30109.30-3.95%115,886
Jul 7, 2025114.80116.80112.40113.80113.80-0.87%80,020
Jul 6, 2025114.80117.30113.00114.80114.80-65,533