Skip to main content
Vitania Ltd. (TLV:VTNA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,183.00
+8.00 (0.37%)
At close: Mar 6, 2026

Vitania Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,175.002,198.002,167.002,183.002,183.000.37%1,438
Mar 5, 20262,110.002,187.002,110.002,175.002,175.003.08%4,360
Mar 4, 20262,200.002,200.002,082.002,110.002,110.001.88%1,983
Mar 2, 20261,970.002,139.001,987.002,071.002,071.005.13%15,778
Feb 27, 20261,948.001,998.001,946.001,970.001,970.001.13%6,071
Feb 26, 20261,985.001,985.001,915.001,948.001,948.00-1.86%13,310
Feb 25, 20262,118.002,118.001,969.001,985.001,985.00-2.89%12,489
Feb 24, 20262,113.002,113.002,011.002,044.002,044.00-3.27%6,319
Feb 23, 20262,187.002,179.002,044.002,113.002,113.00-3.38%2,160
Feb 20, 20262,177.002,270.002,177.002,187.002,187.000.46%734
Feb 19, 20262,187.002,222.002,150.002,177.002,177.00-0.46%5,247
Feb 18, 20262,167.002,227.002,179.002,187.002,187.000.92%1,548
Feb 17, 20262,241.002,213.002,142.002,167.002,167.00-3.30%2,229
Feb 16, 20262,284.002,310.002,167.002,241.002,241.00-1.88%6,963
Feb 13, 20262,232.002,294.002,216.002,284.002,284.002.33%204
Feb 12, 20262,200.002,270.002,200.002,232.002,232.001.45%397
Feb 11, 20262,161.002,227.002,161.002,200.002,200.00-1.26%627
Feb 10, 20262,207.002,262.002,196.002,228.002,228.000.95%1,032
Feb 9, 20262,195.002,231.002,161.002,207.002,207.000.68%1,296
Feb 6, 20262,176.002,194.002,176.002,192.002,192.000.74%3,480
Feb 5, 20262,238.002,260.002,176.002,176.002,176.00-2.77%33,877
Feb 4, 20262,450.002,450.002,194.002,238.002,238.002.43%3,089
Feb 3, 20262,156.002,240.002,147.002,185.002,185.001.35%3,040
Feb 2, 20262,215.002,215.002,101.002,156.002,156.00-0.42%2,838
Jan 30, 20262,201.002,202.002,138.002,165.002,165.00-1.64%3,883
Jan 29, 20262,244.002,270.002,200.002,201.002,201.00-1.92%7,637
Jan 28, 20262,316.002,316.002,218.002,244.002,244.00-3.11%3,889
Jan 27, 20262,309.002,328.002,281.002,316.002,316.000.30%1,280
Jan 26, 20262,318.002,323.002,269.002,309.002,309.00-0.39%7,934
Jan 23, 20262,279.002,355.002,279.002,318.002,318.001.71%577
Jan 22, 20262,365.002,326.002,279.002,279.002,279.00-3.64%12,308
Jan 21, 20262,450.002,450.002,334.002,365.002,365.002.51%1,172
Jan 20, 20262,440.002,440.002,301.002,307.002,307.00-0.86%3,926
Jan 19, 20262,307.002,332.002,307.002,327.002,327.000.87%612
Jan 16, 20262,308.002,370.002,306.002,307.002,307.00-0.04%3,286
Jan 15, 20262,345.002,345.002,306.002,308.002,308.00-1.58%6,831
Jan 14, 20262,330.002,369.002,314.002,345.002,345.000.64%919
Jan 13, 20262,371.002,371.002,310.002,330.002,330.00-1.73%6,483
Jan 12, 20262,366.002,392.002,342.002,371.002,371.000.21%2,796
Jan 9, 20262,333.002,390.002,333.002,366.002,366.001.41%411
Jan 8, 20262,363.002,363.002,316.002,333.002,333.00-1.27%5,963
Jan 7, 20262,452.002,464.002,334.002,363.002,363.00-3.63%10,035
Jan 6, 20262,446.002,492.002,371.002,452.002,452.000.25%5,341
Jan 5, 20262,356.002,479.002,349.002,446.002,446.003.82%41,124
Jan 1, 20262,348.002,374.002,348.002,356.002,356.000.34%1,547
Dec 31, 20252,356.002,393.002,333.002,348.002,348.00-0.34%2,113
Dec 30, 20252,302.002,364.002,302.002,356.002,356.002.35%3,328
Dec 29, 20252,341.002,382.002,297.002,302.002,302.00-1.67%11,911
Dec 28, 20252,385.002,385.002,306.002,341.002,341.00-0.30%1,504
Dec 25, 20252,367.002,367.002,335.002,348.002,348.00-0.80%1,569
Dec 24, 20252,349.002,372.002,340.002,367.002,367.000.77%1,385
Dec 23, 20252,345.002,358.002,340.002,349.002,349.000.17%2,073
Dec 22, 20252,363.002,363.002,331.002,345.002,345.00-0.76%3,637
Dec 21, 20252,370.002,392.002,326.002,363.002,363.00-0.30%909
Dec 18, 20252,356.002,389.002,348.002,370.002,370.000.59%767
Dec 17, 20252,361.002,361.002,348.002,356.002,356.00-0.21%1,402
Dec 16, 20252,365.002,393.002,344.002,361.002,361.00-0.17%1,736
Dec 15, 20252,370.002,388.002,348.002,365.002,365.00-0.21%1,138
Dec 14, 20252,379.002,379.002,369.002,370.002,370.00-1,243
Dec 11, 20252,394.002,394.002,337.002,370.002,370.00-1.00%3,521
Dec 10, 20252,393.002,401.002,381.002,394.002,394.000.04%1,017
Dec 9, 20252,412.002,402.002,385.002,393.002,393.00-0.79%1,800
Dec 8, 20252,450.002,443.002,379.002,412.002,412.00-1.55%1,697
Dec 7, 20252,402.002,470.002,402.002,450.002,450.000.49%989
Dec 4, 20252,448.002,448.002,420.002,438.002,438.00-0.41%601
Dec 3, 20252,409.002,449.002,444.002,448.002,448.001.62%3,180
Dec 2, 20252,428.002,448.002,400.002,409.002,409.00-0.78%5,320
Dec 1, 20252,376.002,450.002,200.002,428.002,428.002.19%452,986
Nov 30, 20252,359.002,380.002,353.002,376.002,376.000.72%7,228
Nov 27, 20252,368.002,368.002,358.002,359.002,359.00-0.38%1,359
Nov 26, 20252,410.002,410.002,368.002,368.002,368.00-1.74%371
Nov 25, 20252,391.002,410.002,391.002,410.002,410.000.79%482
Nov 24, 20252,381.002,450.002,374.002,391.002,391.000.72%2,664
Nov 23, 20252,381.002,381.002,365.002,374.002,374.00-0.29%207
Nov 20, 20252,411.002,417.002,375.002,381.002,381.00-1.24%3,761
Nov 19, 20252,384.002,432.002,381.002,411.002,411.001.13%530
Nov 18, 20252,466.002,466.002,371.002,384.002,384.00-3.33%5,948
Nov 17, 20252,479.002,476.002,464.002,466.002,466.00-0.52%453
Nov 16, 20252,499.002,499.002,475.002,479.002,479.002.27%284
Nov 13, 20252,393.002,450.002,393.002,424.002,424.001.30%5,728
Nov 12, 20252,376.002,413.002,377.002,393.002,393.000.72%2,504
Nov 11, 20252,360.002,409.002,349.002,376.002,376.000.68%918
Nov 10, 20252,396.002,396.002,352.002,360.002,360.000.81%3,914
Nov 9, 20252,310.002,386.002,310.002,341.002,341.001.34%5,367
Nov 6, 20252,430.002,469.002,310.002,310.002,310.00-4.94%53,829
Nov 5, 20252,517.002,517.002,430.002,430.002,430.00-3.46%1,151
Nov 4, 20252,546.002,518.002,482.002,517.002,517.00-1.14%8,811
Nov 3, 20252,580.002,553.002,545.002,546.002,546.00-1.32%1,004
Nov 2, 20252,572.002,582.002,572.002,580.002,580.000.31%1,160
Oct 30, 20252,593.002,649.002,529.002,572.002,572.00-0.81%4,412
Oct 29, 20252,522.002,618.002,538.002,593.002,593.002.82%1,381
Oct 28, 20252,620.002,626.002,477.002,522.002,522.00-2.29%5,051
Oct 27, 20252,603.002,650.002,523.002,581.002,581.00-0.85%23,818
Oct 26, 20252,483.002,608.002,402.002,603.002,603.005.56%14,757
Oct 23, 20252,459.002,482.002,443.002,466.002,466.000.28%2,866
Oct 22, 20252,392.002,466.002,382.002,459.002,459.002.80%8,015
Oct 21, 20252,460.002,460.002,380.002,392.002,392.00-2.09%6,641
Oct 20, 20252,433.002,490.002,292.002,443.002,443.003.04%26,537
Oct 19, 20252,412.002,412.002,349.002,371.002,371.00-1.70%1,176
Oct 16, 20252,410.002,420.002,361.002,412.002,412.000.08%1,816