Dor Alon Energy In Israel (1988) Ltd (TLV:DRAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 23,670
+20 (0.08%)
Apr 28, 2026, 5:24 PM IDT
TLV:DRAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 23,120.00 | 23,930.00 | 23,570.00 | 23,650.00 | 23,650.00 | 2.29% | 455 |
| Apr 24, 2026 | 23,170.00 | 23,930.00 | 22,800.00 | 23,120.00 | 23,120.00 | -0.22% | 184 |
| Apr 23, 2026 | 22,950.00 | 23,860.00 | 23,040.00 | 23,170.00 | 23,170.00 | 0.96% | 607 |
| Apr 20, 2026 | 22,920.00 | 23,280.00 | 22,940.00 | 22,950.00 | 22,950.00 | 0.13% | 789 |
| Apr 17, 2026 | 22,930.00 | 22,940.00 | 22,900.00 | 22,920.00 | 22,920.00 | -0.04% | 458 |
| Apr 16, 2026 | 22,940.00 | 22,950.00 | 22,920.00 | 22,930.00 | 22,930.00 | -0.04% | 197 |
| Apr 15, 2026 | 22,580.00 | 23,050.00 | 22,850.00 | 22,940.00 | 22,940.00 | 1.59% | 438 |
| Apr 14, 2026 | 22,200.00 | 22,650.00 | 22,200.00 | 22,580.00 | 22,580.00 | 1.71% | 586 |
| Apr 13, 2026 | 22,150.00 | 22,580.00 | 21,920.00 | 22,200.00 | 22,200.00 | 1.09% | 1,189 |
| Apr 10, 2026 | 21,890.00 | 22,000.00 | 21,660.00 | 21,960.00 | 21,960.00 | 0.32% | 343 |
| Apr 9, 2026 | 21,430.00 | 21,990.00 | 21,250.00 | 21,890.00 | 21,890.00 | 2.15% | 608 |
| Apr 6, 2026 | 21,380.00 | 21,770.00 | 20,960.00 | 21,430.00 | 21,430.00 | 0.23% | 619 |
| Apr 3, 2026 | 20,950.00 | 21,990.00 | 20,630.00 | 21,380.00 | 21,380.00 | 2.05% | 652 |
| Mar 31, 2026 | 21,150.00 | 21,250.00 | 20,890.00 | 20,950.00 | 20,950.00 | -0.95% | 1,099 |
| Mar 30, 2026 | 21,760.00 | 21,760.00 | 19,370.00 | 21,150.00 | 21,150.00 | -2.80% | 1,073 |
| Mar 27, 2026 | 21,540.00 | 21,960.00 | 20,830.00 | 21,760.00 | 21,760.00 | 1.02% | 72 |
| Mar 26, 2026 | 21,230.00 | 21,950.00 | 21,490.00 | 21,540.00 | 21,540.00 | 1.46% | 94 |
| Mar 25, 2026 | 21,270.00 | 22,940.00 | 20,900.00 | 21,230.00 | 21,230.00 | -0.19% | 1,094 |
| Mar 24, 2026 | 21,120.00 | 22,090.00 | 20,280.00 | 21,270.00 | 21,270.00 | 0.71% | 346 |
| Mar 23, 2026 | 21,340.00 | 22,170.00 | 20,230.00 | 21,120.00 | 21,120.00 | -1.03% | 1,087 |
| Mar 20, 2026 | 21,120.00 | 21,750.00 | 20,770.00 | 21,340.00 | 21,340.00 | 1.04% | 517 |
| Mar 19, 2026 | 20,890.00 | 21,500.00 | 20,890.00 | 21,120.00 | 21,120.00 | 1.10% | 196 |
| Mar 18, 2026 | 20,920.00 | 20,930.00 | 20,700.00 | 20,890.00 | 20,890.00 | -0.14% | 320 |
| Mar 17, 2026 | 20,380.00 | 21,000.00 | 20,350.00 | 20,920.00 | 20,920.00 | 2.65% | 306 |
| Mar 16, 2026 | 20,100.00 | 20,760.00 | 20,050.00 | 20,380.00 | 20,380.00 | 1.39% | 111 |
| Mar 13, 2026 | 19,760.00 | 20,150.00 | 19,760.00 | 20,100.00 | 20,100.00 | 1.72% | 108 |
| Mar 12, 2026 | 19,620.00 | 20,280.00 | 18,920.00 | 19,760.00 | 19,760.00 | 0.71% | 544 |
| Mar 11, 2026 | 19,680.00 | 19,680.00 | 19,600.00 | 19,620.00 | 19,620.00 | -0.30% | 171 |
| Mar 10, 2026 | 19,700.00 | 19,990.00 | 18,730.00 | 19,680.00 | 19,680.00 | -0.10% | 415 |
| Mar 9, 2026 | 19,900.00 | 19,900.00 | 18,960.00 | 19,700.00 | 19,700.00 | 0.97% | 458 |
| Mar 6, 2026 | 19,300.00 | 19,600.00 | 19,290.00 | 19,510.00 | 19,510.00 | 0.57% | 1,330 |
| 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 |