Dor Alon Energy In Israel (1988) Ltd (TLV:DRAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 19,510
+110 (0.57%)
Mar 6, 2026, 1:47 PM IDT
TLV:DRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19,350.00 | 19,400.00 | 18,440.00 | 19,400.00 | 19,400.00 | 1.20% | 2,045 |
| Mar 4, 2026 | 18,560.00 | 19,490.00 | 18,710.00 | 19,170.00 | 19,170.00 | 3.29% | 4,395 |
| Mar 2, 2026 | 18,560.00 | 20,010.00 | 17,930.00 | 18,560.00 | 18,560.00 | - | 4,515 |
| Feb 27, 2026 | 18,380.00 | 18,970.00 | 18,400.00 | 18,560.00 | 18,560.00 | 0.98% | 598 |
| Feb 26, 2026 | 18,230.00 | 18,500.00 | 18,070.00 | 18,380.00 | 18,380.00 | 0.82% | 865 |
| Feb 25, 2026 | 18,660.00 | 18,240.00 | 17,890.00 | 18,230.00 | 18,230.00 | -2.30% | 3,177 |
| Feb 24, 2026 | 18,860.00 | 18,860.00 | 18,300.00 | 18,660.00 | 18,660.00 | -1.06% | 933 |
| Feb 23, 2026 | 18,470.00 | 19,000.00 | 18,480.00 | 18,860.00 | 18,860.00 | 2.11% | 666 |
| Feb 20, 2026 | 18,460.00 | 18,500.00 | 18,460.00 | 18,470.00 | 18,470.00 | 0.05% | 249 |
| Feb 19, 2026 | 18,020.00 | 18,480.00 | 18,020.00 | 18,460.00 | 18,460.00 | -0.11% | 705 |
| Feb 18, 2026 | 18,240.00 | 18,500.00 | 18,230.00 | 18,480.00 | 18,480.00 | 1.32% | 1,327 |
| Feb 17, 2026 | 18,240.00 | 18,240.00 | 18,190.00 | 18,240.00 | 18,240.00 | - | 327 |
| Feb 16, 2026 | 18,240.00 | 18,500.00 | 17,840.00 | 18,240.00 | 18,240.00 | - | 992 |
| Feb 13, 2026 | 18,220.00 | 18,500.00 | 18,220.00 | 18,240.00 | 18,240.00 | - | 723 |
| Feb 12, 2026 | 17,000.00 | 18,470.00 | 17,280.00 | 18,240.00 | 18,240.00 | 7.29% | 1,123 |
| Feb 11, 2026 | 17,000.00 | 17,300.00 | 16,880.00 | 17,000.00 | 17,000.00 | - | 667 |
| Feb 10, 2026 | 16,430.00 | 17,000.00 | 16,420.00 | 17,000.00 | 17,000.00 | 3.47% | 6,190 |
| Feb 9, 2026 | 16,430.00 | 16,480.00 | 16,030.00 | 16,430.00 | 16,430.00 | - | 994 |
| Feb 6, 2026 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | - | 65 |
| Feb 5, 2026 | 16,490.00 | 16,510.00 | 16,360.00 | 16,430.00 | 16,430.00 | 0.06% | 1,054 |
| Feb 4, 2026 | 16,420.00 | 16,540.00 | 16,050.00 | 16,420.00 | 16,420.00 | - | 1,808 |
| Feb 3, 2026 | 16,050.00 | 16,450.00 | 16,050.00 | 16,420.00 | 16,420.00 | 2.31% | 6,887 |
| Feb 2, 2026 | 16,470.00 | 16,470.00 | 15,980.00 | 16,050.00 | 16,050.00 | -2.55% | 107 |
| Jan 30, 2026 | 16,480.00 | 16,490.00 | 16,390.00 | 16,470.00 | 16,470.00 | -0.06% | 532 |
| Jan 29, 2026 | 16,480.00 | 16,480.00 | 16,290.00 | 16,480.00 | 16,480.00 | - | 1,199 |
| Jan 28, 2026 | 16,490.00 | 16,490.00 | 15,680.00 | 16,480.00 | 16,480.00 | 0.55% | 5,067 |
| Jan 27, 2026 | 16,370.00 | 16,900.00 | 16,060.00 | 16,390.00 | 16,390.00 | 0.12% | 842 |
| Jan 26, 2026 | 16,020.00 | 16,580.00 | 15,990.00 | 16,370.00 | 16,370.00 | 2.18% | 673 |
| Jan 23, 2026 | 15,700.00 | 16,550.00 | 15,700.00 | 16,020.00 | 16,020.00 | 2.04% | 1,314 |
| Jan 22, 2026 | 15,350.00 | 15,700.00 | 15,190.00 | 15,700.00 | 15,700.00 | 2.28% | 1,614 |
| Jan 21, 2026 | 15,360.00 | 15,440.00 | 14,820.00 | 15,350.00 | 15,350.00 | -0.07% | 706 |
| Jan 20, 2026 | 15,550.00 | 15,550.00 | 14,720.00 | 15,360.00 | 15,360.00 | -1.22% | 863 |
| Jan 19, 2026 | 15,870.00 | 15,680.00 | 15,430.00 | 15,550.00 | 15,550.00 | -2.02% | 136 |
| Jan 16, 2026 | 16,000.00 | 15,950.00 | 15,670.00 | 15,870.00 | 15,870.00 | -0.81% | 1,266 |
| Jan 15, 2026 | 15,890.00 | 16,490.00 | 15,950.00 | 16,000.00 | 16,000.00 | 0.69% | 115 |
| Jan 14, 2026 | 15,610.00 | 15,910.00 | 15,890.00 | 15,890.00 | 15,890.00 | 1.79% | 87 |
| Jan 13, 2026 | 15,760.00 | 16,000.00 | 15,600.00 | 15,610.00 | 15,610.00 | -0.95% | 503 |
| Jan 12, 2026 | 16,000.00 | 16,000.00 | 15,690.00 | 15,760.00 | 15,760.00 | -1.50% | 825 |
| Jan 9, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.06% | 1,096 |
| Jan 8, 2026 | 15,970.00 | 16,170.00 | 15,880.00 | 15,990.00 | 15,990.00 | 0.13% | 1,106 |
| Jan 7, 2026 | 16,240.00 | 16,210.00 | 15,900.00 | 15,970.00 | 15,970.00 | -1.66% | 1,548 |
| Jan 6, 2026 | 16,330.00 | 16,900.00 | 16,210.00 | 16,240.00 | 16,240.00 | -0.55% | 2,681 |
| Jan 5, 2026 | 15,820.00 | 16,600.00 | 16,070.00 | 16,330.00 | 16,330.00 | 3.22% | 3,717 |
| Jan 1, 2026 | 16,060.00 | 16,540.00 | 15,740.00 | 15,820.00 | 15,820.00 | -1.49% | 2,815 |
| Dec 31, 2025 | 15,920.00 | 16,600.00 | 16,000.00 | 16,060.00 | 16,060.00 | 0.88% | 645 |
| Dec 30, 2025 | 16,140.00 | 16,400.00 | 15,840.00 | 15,920.00 | 15,920.00 | -1.36% | 56,990 |
| Dec 29, 2025 | 16,150.00 | 16,150.00 | 15,800.00 | 16,140.00 | 16,140.00 | -0.06% | 73,509 |
| Dec 28, 2025 | 16,220.00 | 16,210.00 | 15,700.00 | 16,150.00 | 16,150.00 | -0.43% | 56,677 |
| Dec 25, 2025 | 16,370.00 | 16,370.00 | 15,690.00 | 16,220.00 | 16,220.00 | -0.92% | 823 |
| Dec 24, 2025 | 16,350.00 | 16,390.00 | 16,340.00 | 16,370.00 | 16,370.00 | 0.12% | 125 |
| Dec 23, 2025 | 16,390.00 | 16,400.00 | 16,230.00 | 16,350.00 | 16,350.00 | -0.24% | 35,751 |
| Dec 22, 2025 | 16,400.00 | 16,400.00 | 16,240.00 | 16,390.00 | 16,390.00 | -0.06% | 8,149 |
| Dec 21, 2025 | 16,390.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.06% | 95 |
| Dec 18, 2025 | 16,290.00 | 16,490.00 | 16,290.00 | 16,390.00 | 16,390.00 | 0.61% | 477 |
| Dec 17, 2025 | 16,290.00 | 16,560.00 | 15,530.00 | 16,290.00 | 16,290.00 | - | 1,499 |
| Dec 16, 2025 | 16,070.00 | 16,490.00 | 16,060.00 | 16,290.00 | 16,290.00 | 1.37% | 1,314 |
| Dec 15, 2025 | 16,060.00 | 16,700.00 | 16,050.00 | 16,070.00 | 16,070.00 | 0.06% | 2,204 |
| Dec 14, 2025 | 15,850.00 | 16,290.00 | 15,850.00 | 16,060.00 | 16,060.00 | 1.32% | 126 |
| Dec 11, 2025 | 15,560.00 | 16,190.00 | 15,320.00 | 15,850.00 | 15,850.00 | 1.86% | 7,953 |
| Dec 10, 2025 | 16,600.00 | 16,850.00 | 15,160.00 | 15,560.00 | 15,560.00 | -6.27% | 7,577 |
| Dec 9, 2025 | 16,420.00 | 16,770.00 | 16,090.00 | 16,600.00 | 16,600.00 | 1.10% | 133 |
| Dec 8, 2025 | 16,350.00 | 16,880.00 | 16,310.00 | 16,420.00 | 16,420.00 | 0.43% | 559 |
| Dec 7, 2025 | 16,400.00 | 16,500.00 | 16,270.00 | 16,350.00 | 16,350.00 | 0.25% | 837 |
| 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 |