Skip to main content
Vitania Ltd. (TLV:VTNA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,438.00
-10.00 (-0.41%)
At close: Dec 4, 2025

Vitania Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20252,458.002,462.002,400.002,410.002,410.000.29%2,653
Oct 12, 20252,388.002,437.002,341.002,403.002,403.000.63%2,833
Oct 9, 20252,310.002,400.002,310.002,388.002,388.003.38%6,122
Oct 8, 20252,354.002,378.002,283.002,310.002,310.00-1.87%3,246
Oct 5, 20252,468.002,468.002,335.002,354.002,354.001.55%1,177
Sep 30, 20252,263.002,379.002,261.002,318.002,318.002.43%5,392
Sep 29, 20252,166.002,282.002,201.002,263.002,263.004.48%10,436
Sep 28, 20252,144.002,224.002,126.002,166.002,166.002.07%4,964
Sep 25, 20252,149.002,237.002,064.002,122.002,122.00-0.14%1,742
Sep 21, 20252,141.002,141.002,124.002,125.002,125.00-0.75%2,450
Sep 18, 20252,141.002,166.002,131.002,141.002,141.00-21,988
Sep 17, 20252,151.002,200.002,120.002,141.002,141.00-0.46%1,269
Sep 16, 20252,238.002,238.002,121.002,151.002,151.00-2.09%1,850
Sep 15, 20252,206.002,214.002,175.002,197.002,197.00-0.41%1,510
Sep 14, 20252,263.002,263.002,191.002,206.002,206.00-2.52%977
Sep 11, 20252,431.002,431.002,241.002,263.002,263.00-3.99%1,522
Sep 10, 20252,392.002,399.002,350.002,357.002,357.00-1.46%1,977
Sep 9, 20252,223.002,415.002,223.002,392.002,392.007.60%1,711
Sep 8, 20252,250.002,274.002,212.002,223.002,223.00-1.20%2,258
Sep 7, 20252,275.002,285.002,200.002,250.002,250.000.04%1,100
Sep 4, 20252,238.002,274.002,238.002,249.002,249.000.49%1,351
Sep 3, 20252,227.002,286.002,213.002,238.002,238.000.49%4,002
Sep 2, 20252,161.002,336.002,161.002,227.002,227.00-2.41%2,413
Sep 1, 20252,435.002,435.002,240.002,282.002,282.00-3.39%3,582
Aug 31, 20252,374.002,374.002,319.002,362.002,362.00-0.51%1,217
Aug 28, 20252,462.002,462.002,358.002,374.002,374.00-3.57%1,439
Aug 27, 20252,409.002,508.002,409.002,462.002,462.002.20%1,509
Aug 26, 20252,415.002,420.002,341.002,409.002,409.00-0.25%905
Aug 25, 20252,417.002,430.002,306.002,415.002,415.00-0.08%1,684
Aug 24, 20252,335.002,420.002,347.002,417.002,417.003.51%1,314
Aug 21, 20252,403.002,403.002,322.002,335.002,335.00-2.83%1,591
Aug 20, 20252,413.002,420.002,363.002,403.002,403.00-0.41%1,050
Aug 19, 20252,355.002,436.002,338.002,413.002,413.002.46%4,744
Aug 18, 20252,392.002,392.002,241.002,355.002,355.00-1.55%263
Aug 17, 20252,333.002,397.002,333.002,392.002,392.002.53%166
Aug 14, 20252,304.002,333.002,304.002,333.002,333.001.26%718
Aug 13, 20252,237.002,392.002,237.002,304.002,304.003.00%1,967
Aug 12, 20252,243.002,280.002,213.002,237.002,237.00-0.27%1,535
Aug 11, 20252,201.002,245.002,214.002,243.002,243.001.91%844
Aug 10, 20252,165.002,254.002,165.002,201.002,201.001.62%1,613
Aug 7, 20252,170.002,204.002,166.002,166.002,166.00-0.18%11,765
Aug 6, 20252,201.002,217.002,145.002,170.002,170.00-1.41%5,677
Aug 5, 20252,308.002,308.002,200.002,201.002,201.00-4.64%10,159
Aug 4, 20252,366.002,366.002,282.002,308.002,308.00-2.45%26,173
Jul 31, 20252,398.002,400.002,337.002,366.002,366.00-1.33%1,785
Jul 30, 20252,431.002,406.002,395.002,398.002,398.00-1.36%1,958
Jul 29, 20252,440.002,455.002,401.002,431.002,431.00-0.37%1,436
Jul 28, 20252,461.002,465.002,407.002,440.002,440.00-0.85%1,913
Jul 27, 20252,500.002,500.002,403.002,461.002,461.00-1.24%2,193
Jul 24, 20252,496.002,498.002,471.002,492.002,492.00-0.16%1,957
Jul 23, 20252,474.002,498.002,446.002,496.002,496.000.89%4,557
Jul 22, 20252,455.002,496.002,404.002,474.002,474.000.77%3,981
Jul 21, 20252,390.002,457.002,380.002,455.002,455.001.11%13,349
Jul 20, 20252,469.002,469.002,390.002,428.002,428.00-1.66%2,787
Jul 17, 20252,596.002,596.002,450.002,469.002,469.00-1.12%4,177
Jul 16, 20252,418.002,540.002,418.002,497.002,497.000.89%688
Jul 15, 20252,418.002,483.002,377.002,475.002,475.002.36%24,148
Jul 14, 20252,590.002,590.002,386.002,418.002,418.00-1.83%4,552
Jul 13, 20252,578.002,578.002,450.002,463.002,463.00-4.46%3,073
Jul 10, 20252,537.002,612.002,537.002,578.002,578.001.62%1,973
Jul 9, 20252,577.002,610.002,469.002,537.002,537.000.48%3,807
Jul 8, 20252,615.002,615.002,520.002,525.002,525.00-3.44%6,158
Jul 7, 20252,640.002,640.002,572.002,615.002,615.00-0.95%4,319
Jul 6, 20252,650.002,663.002,610.002,640.002,640.00-0.38%2,694