Dor Alon Energy In Israel (1988) Ltd (TLV:DRAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 16,310
+460 (2.90%)
At close: Dec 4, 2025
TLV:DRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,850.00 | 16,350.00 | 16,300.00 | 16,310.00 | 16,310.00 | 2.90% | 434 |
| Dec 3, 2025 | 15,690.00 | 16,090.00 | 15,510.00 | 15,850.00 | 15,850.00 | 1.02% | 638 |
| Dec 2, 2025 | 15,710.00 | 15,710.00 | 15,080.00 | 15,690.00 | 15,690.00 | -0.13% | 2,019 |
| Dec 1, 2025 | 15,700.00 | 15,810.00 | 15,700.00 | 15,710.00 | 15,710.00 | 0.32% | 341 |
| Nov 30, 2025 | 15,200.00 | 15,790.00 | 15,500.00 | 15,660.00 | 15,660.00 | 3.03% | 284 |
| Nov 27, 2025 | 15,020.00 | 15,320.00 | 15,020.00 | 15,200.00 | 15,200.00 | 1.20% | 249 |
| Nov 26, 2025 | 14,950.00 | 15,200.00 | 14,800.00 | 15,020.00 | 15,020.00 | 0.47% | 687 |
| Nov 25, 2025 | 14,980.00 | 15,200.00 | 14,840.00 | 14,950.00 | 14,950.00 | -0.20% | 1,461 |
| Nov 24, 2025 | 15,160.00 | 15,000.00 | 14,980.00 | 14,980.00 | 14,980.00 | -1.19% | 2,023 |
| Nov 23, 2025 | 15,000.00 | 15,450.00 | 14,600.00 | 15,160.00 | 15,160.00 | 1.07% | 316 |
| Nov 20, 2025 | 14,800.00 | 15,130.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.35% | 1,271 |
| Nov 19, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 387 |
| Nov 18, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 97 |
| Nov 17, 2025 | 14,800.00 | 14,800.00 | 14,200.00 | 14,800.00 | 14,800.00 | - | 823 |
| Nov 16, 2025 | 14,810.00 | 14,810.00 | 14,190.00 | 14,800.00 | 14,800.00 | -0.07% | 1,324 |
| Nov 13, 2025 | 14,630.00 | 14,890.00 | 14,630.00 | 14,810.00 | 14,810.00 | 1.23% | 1,477 |
| Nov 12, 2025 | 14,570.00 | 14,990.00 | 14,240.00 | 14,630.00 | 14,630.00 | 0.41% | 4,112 |
| Nov 11, 2025 | 14,530.00 | 14,680.00 | 14,530.00 | 14,570.00 | 14,570.00 | 0.28% | 784 |
| Nov 10, 2025 | 14,530.00 | 14,530.00 | 14,530.00 | 14,530.00 | 14,530.00 | - | 193 |
| Nov 9, 2025 | 14,530.00 | 14,530.00 | 14,520.00 | 14,530.00 | 14,530.00 | - | 628 |
| Nov 6, 2025 | 14,270.00 | 14,990.00 | 14,030.00 | 14,530.00 | 14,530.00 | -0.14% | 1,787 |
| Nov 5, 2025 | 14,510.00 | 14,800.00 | 14,510.00 | 14,550.00 | 14,550.00 | 0.28% | 624 |
| Nov 4, 2025 | 14,820.00 | 15,000.00 | 14,300.00 | 14,510.00 | 14,510.00 | -2.09% | 1,254 |
| Nov 3, 2025 | 14,710.00 | 14,950.00 | 14,740.00 | 14,820.00 | 14,820.00 | 0.75% | 694 |
| Nov 2, 2025 | 14,670.00 | 15,150.00 | 14,550.00 | 14,710.00 | 14,710.00 | 0.27% | 204 |
| Oct 30, 2025 | 14,620.00 | 14,790.00 | 14,190.00 | 14,670.00 | 14,670.00 | 0.34% | 1,830 |
| Oct 29, 2025 | 14,620.00 | 14,630.00 | 14,450.00 | 14,620.00 | 14,620.00 | - | 1,010 |
| Oct 28, 2025 | 14,590.00 | 14,620.00 | 14,620.00 | 14,620.00 | 14,620.00 | 0.21% | 82 |
| Oct 27, 2025 | 14,320.00 | 14,960.00 | 13,990.00 | 14,590.00 | 14,590.00 | 1.89% | 2,708 |
| Oct 26, 2025 | 14,170.00 | 14,340.00 | 14,230.00 | 14,320.00 | 14,320.00 | 1.06% | 333 |
| Oct 23, 2025 | 14,210.00 | 14,210.00 | 14,090.00 | 14,170.00 | 14,170.00 | 1.07% | 149 |
| Oct 22, 2025 | 14,060.00 | 14,200.00 | 13,690.00 | 14,020.00 | 14,020.00 | -0.28% | 890 |
| Oct 21, 2025 | 13,900.00 | 14,170.00 | 13,350.00 | 14,060.00 | 14,060.00 | 1.15% | 790 |
| Oct 20, 2025 | 13,850.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | 0.36% | 379 |
| Oct 19, 2025 | 13,810.00 | 14,100.00 | 13,810.00 | 13,850.00 | 13,850.00 | 0.29% | 318 |
| Oct 16, 2025 | 13,610.00 | 14,000.00 | 13,610.00 | 13,810.00 | 13,810.00 | 1.47% | 881 |
| Oct 15, 2025 | 13,600.00 | 13,610.00 | 13,360.00 | 13,610.00 | 13,610.00 | 0.67% | 1,429 |
| Oct 12, 2025 | 13,520.00 | 13,520.00 | 13,510.00 | 13,520.00 | 13,520.00 | - | 785 |
| Oct 9, 2025 | 13,200.00 | 13,960.00 | 13,400.00 | 13,520.00 | 13,520.00 | 2.42% | 3,017 |
| Oct 8, 2025 | 13,160.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.30% | 49 |
| Oct 5, 2025 | 13,070.00 | 13,580.00 | 12,950.00 | 13,160.00 | 13,160.00 | 0.69% | 1,743 |
| Sep 30, 2025 | 12,970.00 | 13,150.00 | 12,970.00 | 13,070.00 | 13,070.00 | 0.77% | 16,312 |
| Sep 29, 2025 | 12,950.00 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 0.15% | 496 |
| Sep 28, 2025 | 12,970.00 | 12,970.00 | 12,500.00 | 12,950.00 | 12,950.00 | -0.08% | 2,771 |
| Sep 25, 2025 | 12,970.00 | 12,970.00 | 12,670.00 | 12,960.00 | 12,960.00 | 2.29% | 1,049 |
| Sep 21, 2025 | 12,500.00 | 12,780.00 | 12,630.00 | 12,670.00 | 12,670.00 | 1.36% | 90 |
| Sep 18, 2025 | 12,980.00 | 12,740.00 | 12,010.00 | 12,500.00 | 12,500.00 | -3.70% | 6,938 |
| Sep 17, 2025 | 12,920.00 | 13,000.00 | 12,860.00 | 12,980.00 | 12,980.00 | 0.46% | 171 |
| Sep 16, 2025 | 13,010.00 | 13,000.00 | 12,650.00 | 12,920.00 | 12,920.00 | -0.69% | 504 |
| Sep 15, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,010.00 | 13,010.00 | -0.69% | 150 |
| Sep 14, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 12 |
| Sep 11, 2025 | 13,080.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.15% | 431 |
| Sep 10, 2025 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | - | 26 |
| Sep 9, 2025 | 12,970.00 | 13,090.00 | 13,070.00 | 13,080.00 | 13,080.00 | 0.85% | 294 |
| Sep 8, 2025 | 12,920.00 | 12,980.00 | 12,920.00 | 12,970.00 | 12,970.00 | 0.39% | 74 |
| Sep 7, 2025 | 13,000.00 | 13,000.00 | 12,870.00 | 12,920.00 | 12,920.00 | -3.29% | 261 |
| Sep 4, 2025 | 13,460.00 | 13,640.00 | 13,350.00 | 13,360.00 | 12,728.16 | -0.74% | 1,668 |
| Sep 3, 2025 | 13,470.00 | 13,570.00 | 13,200.00 | 13,460.00 | 12,823.43 | -0.07% | 3,294 |
| Sep 2, 2025 | 13,590.00 | 13,570.00 | 13,210.00 | 13,470.00 | 12,832.95 | -0.88% | 1,175 |
| Sep 1, 2025 | 13,700.00 | 13,700.00 | 13,490.00 | 13,590.00 | 12,947.28 | -0.80% | 538 |
| Aug 31, 2025 | 13,680.00 | 13,900.00 | 13,660.00 | 13,700.00 | 13,052.08 | 0.15% | 465 |
| Aug 28, 2025 | 13,750.00 | 13,900.00 | 13,610.00 | 13,680.00 | 13,033.02 | -0.51% | 52 |
| Aug 27, 2025 | 13,690.00 | 14,000.00 | 13,700.00 | 13,750.00 | 13,099.71 | 0.44% | 472 |
| Aug 26, 2025 | 13,700.00 | 13,700.00 | 13,190.00 | 13,690.00 | 13,042.55 | -0.07% | 837 |
| Aug 25, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,052.08 | - | 482 |
| Aug 24, 2025 | 13,770.00 | 13,770.00 | 13,700.00 | 13,700.00 | 13,052.08 | -0.51% | 288 |
| Aug 21, 2025 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | 13,118.76 | - | 16 |
| Aug 20, 2025 | 13,700.00 | 13,770.00 | 13,770.00 | 13,770.00 | 13,118.76 | 0.51% | 42 |
| Aug 19, 2025 | 13,820.00 | 13,820.00 | 13,350.00 | 13,700.00 | 13,052.08 | -0.87% | 4,195 |
| Aug 18, 2025 | 13,650.00 | 13,950.00 | 13,640.00 | 13,820.00 | 13,166.40 | 1.25% | 265 |
| Aug 17, 2025 | 13,590.00 | 13,650.00 | 13,590.00 | 13,650.00 | 13,004.44 | 0.44% | 219 |
| Aug 14, 2025 | 13,960.00 | 13,940.00 | 13,520.00 | 13,590.00 | 12,947.28 | -2.65% | 58 |
| Aug 13, 2025 | 13,990.00 | 13,960.00 | 13,960.00 | 13,960.00 | 13,299.78 | -0.21% | 204 |
| Aug 12, 2025 | 13,990.00 | 13,990.00 | 13,980.00 | 13,990.00 | 13,328.36 | - | 247 |
| Aug 11, 2025 | 13,510.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,328.36 | 3.55% | 136 |
| Aug 10, 2025 | 13,600.00 | 13,600.00 | 13,130.00 | 13,510.00 | 12,871.06 | -0.66% | 109 |
| Aug 7, 2025 | 13,480.00 | 13,950.00 | 13,480.00 | 13,600.00 | 12,956.80 | 0.89% | 5,373 |
| Aug 6, 2025 | 12,850.00 | 13,550.00 | 12,850.00 | 13,480.00 | 12,842.48 | 0.22% | 1,135 |
| Aug 5, 2025 | 13,420.00 | 13,570.00 | 13,420.00 | 13,450.00 | 12,813.90 | 0.22% | 310 |
| Aug 4, 2025 | 13,430.00 | 13,430.00 | 13,420.00 | 13,420.00 | 12,785.32 | -0.07% | 396 |
| Jul 31, 2025 | 13,300.00 | 13,450.00 | 13,240.00 | 13,430.00 | 12,794.84 | -0.15% | 860 |
| Jul 30, 2025 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 12,813.90 | - | 136 |
| Jul 29, 2025 | 13,200.00 | 13,610.00 | 13,200.00 | 13,450.00 | 12,813.90 | 1.89% | 105 |
| Jul 28, 2025 | 13,120.00 | 13,200.00 | 13,100.00 | 13,200.00 | 12,575.72 | 0.61% | 1,538 |
| Jul 27, 2025 | 13,280.00 | 13,280.00 | 12,890.00 | 13,120.00 | 12,499.51 | -1.20% | 778 |
| Jul 24, 2025 | 13,660.00 | 13,640.00 | 13,100.00 | 13,280.00 | 12,651.94 | -2.78% | 321 |
| Jul 23, 2025 | 13,700.00 | 14,100.00 | 13,140.00 | 13,660.00 | 13,013.97 | -0.29% | 1,136 |
| Jul 22, 2025 | 13,280.00 | 13,780.00 | 13,090.00 | 13,700.00 | 13,052.08 | 1.41% | 1,925 |
| Jul 21, 2025 | 14,000.00 | 14,000.00 | 13,280.00 | 13,510.00 | 12,871.06 | -3.50% | 1,883 |
| Jul 20, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,337.89 | - | 57 |
| Jul 17, 2025 | 13,880.00 | 14,000.00 | 13,990.00 | 14,000.00 | 13,337.89 | 0.86% | 434 |
| Jul 16, 2025 | 13,890.00 | 14,090.00 | 13,610.00 | 13,880.00 | 13,223.56 | -0.07% | 206 |
| Jul 15, 2025 | 13,910.00 | 13,910.00 | 13,840.00 | 13,890.00 | 13,233.09 | -0.14% | 304 |
| Jul 14, 2025 | 13,900.00 | 13,950.00 | 13,900.00 | 13,910.00 | 13,252.14 | 0.07% | 52 |
| Jul 13, 2025 | 13,970.00 | 13,970.00 | 13,890.00 | 13,900.00 | 13,242.62 | -0.50% | 83 |
| Jul 10, 2025 | 14,000.00 | 14,000.00 | 13,970.00 | 13,970.00 | 13,309.31 | -0.21% | 79 |
| Jul 9, 2025 | 13,630.00 | 14,000.00 | 13,990.00 | 14,000.00 | 13,337.89 | 2.71% | 63 |
| Jul 8, 2025 | 13,610.00 | 13,680.00 | 13,600.00 | 13,630.00 | 12,985.39 | 0.15% | 129 |
| Jul 7, 2025 | 13,560.00 | 13,690.00 | 13,560.00 | 13,610.00 | 12,966.33 | 0.37% | 114 |
| Jul 6, 2025 | 13,600.00 | 13,600.00 | 13,490.00 | 13,560.00 | 12,918.70 | -0.29% | 386 |