Skip to main content
Vitania Ltd. (TLV:VTNA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,042.00
+52.00 (2.61%)
Apr 28, 2026, 5:24 PM IDT

Vitania Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,990.002,042.001,941.001,979.001,979.00-0.55%590
Apr 27, 20262,022.002,022.001,982.001,990.001,990.00-1.58%1,546
Apr 24, 20262,024.002,050.001,980.002,022.002,022.00-0.10%1,089
Apr 23, 20262,003.002,057.001,961.002,024.002,024.001.05%9,917
Apr 20, 20262,018.002,055.001,957.002,003.002,003.00-0.74%1,967
Apr 17, 20261,911.002,041.001,911.002,018.002,018.002.64%2,795
Apr 16, 20261,940.002,000.001,911.001,966.001,966.001.34%7,390
Apr 15, 20261,946.001,950.001,922.001,940.001,940.00-0.31%3,112
Apr 14, 20262,000.002,000.001,896.001,946.001,946.002.05%4,407
Apr 13, 20261,928.001,972.001,862.001,907.001,907.00-2.31%12,677
Apr 10, 20261,921.001,973.001,916.001,952.001,952.001.61%4,946
Apr 9, 20261,967.001,965.001,903.001,921.001,921.00-2.34%15,843
Apr 6, 20261,983.002,027.001,927.001,967.001,967.00-0.81%3,517
Apr 3, 20261,965.002,005.001,925.001,983.001,983.000.92%1,130
Mar 31, 20261,976.002,005.001,942.001,965.001,965.00-0.56%3,181
Mar 30, 20262,008.002,004.001,933.001,976.001,976.00-1.59%6,214
Mar 27, 20262,059.002,059.001,984.002,008.002,008.00-2.48%1,749
Mar 26, 20261,990.002,090.001,985.002,059.002,059.000.15%4,044
Mar 25, 20262,047.002,089.001,982.002,056.002,056.003.11%2,399
Mar 24, 20262,047.002,047.001,971.001,994.001,994.00-1,972
Mar 23, 20262,067.002,080.001,994.001,994.001,994.00-3.53%18,230
Mar 20, 20262,064.002,070.002,064.002,067.002,067.000.15%7,890
Mar 19, 20262,064.002,066.002,064.002,064.002,064.00-328
Mar 18, 20262,179.002,179.002,021.002,064.002,064.002.13%1,300
Mar 17, 20262,035.002,036.002,015.002,021.002,021.00-0.69%899
Mar 16, 20262,035.002,037.002,026.002,035.002,035.00-36,077
Mar 13, 20262,034.002,039.002,015.002,035.002,035.000.05%1,880
Mar 12, 20262,124.002,124.002,030.002,034.002,034.00-4.24%1,427
Mar 11, 20262,103.002,140.001,973.002,124.002,124.001.00%6,444
Mar 10, 20262,115.002,120.002,060.002,103.002,103.00-0.57%7,800
Mar 9, 20262,183.002,183.002,050.002,115.002,115.00-3.11%1,331
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