Yacobi Brothers Group (YSB) Ltd (TLV:YACO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 92.70
+4.40 (4.98%)
At close: Mar 9, 2026
TLV:YACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.40 | 93.70 | 91.40 | 92.00 | - | 4.19% | 13,266 |
| Mar 6, 2026 | 91.50 | 91.50 | 88.00 | 88.30 | 88.30 | -1.56% | 13,388 |
| Mar 5, 2026 | 89.50 | 90.80 | 89.50 | 89.70 | 89.70 | 0.22% | 5,503 |
| Mar 4, 2026 | 91.40 | 91.40 | 89.50 | 89.50 | 89.50 | -0.56% | 33,343 |
| Mar 2, 2026 | 88.50 | 92.00 | 87.90 | 90.00 | 90.00 | 1.69% | 366,697 |
| Feb 27, 2026 | 90.70 | 90.70 | 88.00 | 88.50 | 88.50 | 0.57% | 59,180 |
| Feb 26, 2026 | 85.80 | 90.40 | 87.90 | 88.00 | 88.00 | 2.56% | 71,406 |
| Feb 25, 2026 | 84.00 | 89.30 | 84.00 | 85.80 | 85.80 | 2.14% | 107,474 |
| Feb 24, 2026 | 88.10 | 88.10 | 83.10 | 84.00 | 84.00 | -1.29% | 135,702 |
| Feb 23, 2026 | 86.70 | 90.00 | 85.00 | 85.10 | 85.10 | -1.85% | 106,768 |
| Feb 20, 2026 | 87.40 | 89.90 | 86.10 | 86.70 | 86.70 | -0.80% | 16,202 |
| Feb 19, 2026 | 88.20 | 90.00 | 86.10 | 87.40 | 87.40 | -0.91% | 52,292 |
| Feb 18, 2026 | 88.00 | 89.00 | 88.00 | 88.20 | 88.20 | 0.23% | 15,951 |
| Feb 17, 2026 | 90.70 | 92.00 | 86.90 | 88.00 | 88.00 | -2.98% | 119,310 |
| Feb 13, 2026 | 93.20 | 93.20 | 88.40 | 90.70 | 90.70 | 0.55% | 28,285 |
| Feb 12, 2026 | 89.00 | 92.00 | 87.50 | 90.20 | 90.20 | 3.32% | 72,908 |
| Feb 11, 2026 | 86.60 | 89.80 | 84.00 | 87.30 | 87.30 | 0.81% | 23,771 |
| Feb 10, 2026 | 87.40 | 88.90 | 84.40 | 86.60 | 86.60 | -0.92% | 66,554 |
| Feb 9, 2026 | 91.80 | 94.40 | 86.30 | 87.40 | 87.40 | -1.35% | 337,497 |
| Feb 6, 2026 | 89.80 | 94.30 | 87.00 | 88.60 | 88.60 | 5.85% | 476,399 |
| Feb 5, 2026 | 85.00 | 85.00 | 82.00 | 83.70 | 83.70 | 0.97% | 137,304 |
| Feb 4, 2026 | 80.20 | 83.70 | 79.40 | 82.90 | 82.90 | 3.37% | 142,513 |
| Feb 3, 2026 | 78.00 | 80.90 | 78.00 | 80.20 | 80.20 | 3.08% | 204,667 |
| Feb 2, 2026 | 74.40 | 81.00 | 76.30 | 77.80 | 77.80 | 4.57% | 18,015 |
| Jan 30, 2026 | 72.90 | 77.20 | 72.90 | 74.40 | 74.40 | 4.94% | 35,743 |
| Jan 29, 2026 | 77.00 | 77.00 | 70.00 | 70.90 | 70.90 | -8.04% | 71,374 |
| Jan 28, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 270 |
| Jan 27, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 313 |
| Jan 26, 2026 | 73.50 | 77.20 | 77.00 | 77.10 | 77.10 | 4.90% | 3,342 |
| Jan 23, 2026 | 73.60 | 77.50 | 72.90 | 73.50 | 73.50 | -3.29% | 19,213 |
| Jan 22, 2026 | 73.90 | 77.70 | 73.90 | 76.00 | 76.00 | 2.84% | 17,525 |
| Jan 21, 2026 | 75.80 | 76.80 | 73.60 | 73.90 | 73.90 | -2.51% | 12,186 |
| Jan 20, 2026 | 76.70 | 77.60 | 75.00 | 75.80 | 75.80 | -1.17% | 6,343 |
| Jan 19, 2026 | 76.00 | 77.30 | 74.40 | 76.70 | 76.70 | 0.92% | 17,527 |
| Jan 16, 2026 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 31,776 |
| Jan 15, 2026 | 72.30 | 77.90 | 73.50 | 75.00 | 75.00 | 3.73% | 44,962 |
| Jan 14, 2026 | 71.90 | 73.90 | 72.00 | 72.30 | 72.30 | 0.56% | 16,638 |
| Jan 13, 2026 | 73.00 | 72.80 | 70.40 | 71.90 | 71.90 | -1.51% | 190,103 |
| Jan 12, 2026 | 73.00 | 73.00 | 72.70 | 73.00 | 73.00 | - | 300,000 |
| Jan 9, 2026 | 73.60 | 71.40 | 71.40 | 73.00 | 73.00 | -0.82% | 832 |
| Jan 7, 2026 | 73.50 | 74.50 | 73.70 | 73.60 | 73.60 | 0.14% | 1,121 |
| Jan 6, 2026 | 72.80 | 75.00 | 72.50 | 73.50 | 73.50 | 0.96% | 122,678 |
| Jan 5, 2026 | 68.80 | 75.60 | 70.00 | 72.80 | 72.80 | 5.81% | 204,957 |
| Jan 1, 2026 | 70.90 | 70.90 | 68.10 | 68.80 | 68.80 | -0.15% | 75,360 |
| Dec 31, 2025 | 65.80 | 69.20 | 66.50 | 68.90 | 68.90 | 4.71% | 88,789 |
| Dec 30, 2025 | 65.10 | 66.90 | 65.10 | 65.80 | 65.80 | 1.08% | 108,353 |
| Dec 29, 2025 | 71.00 | 71.00 | 64.60 | 65.10 | 65.10 | -6.73% | 2,480,483 |
| Dec 28, 2025 | 69.70 | 72.00 | 68.30 | 69.80 | 69.80 | 0.14% | 233,439 |
| Dec 25, 2025 | 69.70 | 72.00 | 68.80 | 69.70 | 69.70 | - | 1,899,712 |
| Dec 24, 2025 | 69.10 | 72.00 | 69.00 | 69.70 | 69.70 | 0.87% | 3,050,853 |
| Dec 23, 2025 | 71.20 | 73.00 | 68.20 | 69.10 | 69.10 | -2.95% | 357,052 |
| Dec 22, 2025 | 72.60 | 76.80 | 71.00 | 71.20 | 71.20 | -1.79% | 402,561 |
| Dec 21, 2025 | 85.50 | 85.50 | 70.20 | 72.50 | 72.50 | 14.35% | 720,970 |
| Dec 18, 2025 | 63.40 | 63.50 | 63.40 | 63.40 | 63.40 | - | 40,773 |
| Dec 17, 2025 | 62.30 | 63.50 | 63.40 | 63.40 | 63.40 | 1.77% | 40,601 |
| Dec 16, 2025 | 60.30 | 63.40 | 61.00 | 62.30 | 62.30 | 3.32% | 25,781 |
| Dec 15, 2025 | 60.90 | 62.80 | 60.00 | 60.30 | 60.30 | -0.99% | 15,485 |
| Dec 14, 2025 | 63.50 | 62.20 | 60.00 | 60.90 | 60.90 | -4.09% | 210,236 |
| Dec 11, 2025 | 64.00 | 65.00 | 62.80 | 63.50 | 63.50 | -2.91% | 188,382 |
| Dec 10, 2025 | 65.10 | 66.90 | 65.10 | 65.40 | 65.40 | -1.80% | 473,444 |
| Dec 9, 2025 | 64.40 | 67.80 | 64.50 | 66.60 | 66.60 | 3.42% | 10,700 |
| Dec 8, 2025 | 64.10 | 64.90 | 64.10 | 64.40 | 64.40 | 0.47% | 18,365 |
| Dec 7, 2025 | 65.10 | 65.10 | 64.00 | 64.10 | 64.10 | -1.54% | 33,209 |
| Dec 4, 2025 | 66.80 | 67.20 | 65.00 | 65.10 | 65.10 | -2.54% | 154,920 |
| Dec 3, 2025 | 67.20 | 67.80 | 66.80 | 66.80 | 66.80 | -2.48% | 4,053 |
| Dec 2, 2025 | 69.00 | 69.00 | 67.20 | 68.50 | 68.50 | -0.72% | 20,792 |
| Dec 1, 2025 | 71.20 | 71.00 | 67.70 | 69.00 | 69.00 | -3.09% | 63,226 |
| Nov 30, 2025 | 70.20 | 71.70 | 70.20 | 71.20 | 71.20 | 1.42% | 3,200 |
| Nov 27, 2025 | 74.60 | 74.60 | 69.40 | 70.20 | 70.20 | -4.62% | 24,230 |
| Nov 26, 2025 | 73.60 | 70.40 | 70.40 | 73.60 | 73.60 | - | 1 |
| Nov 25, 2025 | 73.60 | 73.60 | 73.50 | 73.60 | 73.60 | 2.94% | 10,000 |
| Nov 24, 2025 | 70.60 | 72.00 | 70.60 | 71.50 | 71.50 | -0.69% | 11,334 |
| Nov 23, 2025 | 72.30 | 72.30 | 72.30 | 72.00 | 72.00 | 0.28% | 1,000 |
| Nov 20, 2025 | 72.10 | 74.50 | 70.10 | 71.80 | 71.80 | -0.42% | 43,565 |
| Nov 19, 2025 | 70.00 | 74.70 | 69.10 | 72.10 | 72.10 | 3.00% | 89,644 |
| Nov 18, 2025 | 72.70 | 72.70 | 68.00 | 70.00 | 70.00 | -0.99% | 106,142 |
| Nov 17, 2025 | 71.90 | 74.50 | 70.00 | 70.70 | 70.70 | 1.43% | 128,029 |
| Nov 16, 2025 | 69.90 | 71.60 | 69.00 | 69.70 | 69.70 | -1.55% | 33,731 |
| Nov 13, 2025 | 72.90 | 72.90 | 69.80 | 70.80 | 70.80 | -0.28% | 87,316 |
| Nov 12, 2025 | 69.50 | 72.00 | 69.00 | 71.00 | 71.00 | 5.81% | 350,776 |
| Nov 11, 2025 | 65.00 | 68.00 | 64.90 | 67.10 | 67.10 | 3.23% | 216,196 |
| Nov 10, 2025 | 64.80 | 65.10 | 64.50 | 65.00 | 65.00 | 1.40% | 302,644 |
| Nov 9, 2025 | 61.10 | 65.00 | 61.70 | 64.10 | 64.10 | 4.91% | 98,175 |
| Nov 6, 2025 | 61.00 | 62.00 | 61.00 | 61.10 | 61.10 | 0.16% | 29,085 |
| Nov 5, 2025 | 61.00 | 62.10 | 61.00 | 61.00 | 61.00 | - | 91,128 |
| Nov 4, 2025 | 62.50 | 62.30 | 60.50 | 61.00 | 61.00 | -2.40% | 36,321 |
| Nov 3, 2025 | 62.80 | 63.00 | 60.90 | 62.50 | 62.50 | -0.48% | 77,631 |
| Nov 2, 2025 | 62.80 | 66.60 | 60.90 | 62.80 | 62.80 | - | 632,038 |
| Oct 30, 2025 | 63.10 | 63.10 | 61.10 | 62.80 | 62.80 | 0.80% | 726,517 |
| Oct 29, 2025 | 61.50 | 67.20 | 61.90 | 62.30 | 62.30 | 1.30% | 372,392 |
| Oct 28, 2025 | 61.50 | 66.40 | 59.00 | 61.50 | 61.50 | - | 1,735,132 |
| Oct 27, 2025 | 60.20 | 63.00 | 61.00 | 61.50 | 61.50 | 2.16% | 125,938 |
| Oct 26, 2025 | 60.20 | 60.30 | 60.20 | 60.20 | 60.20 | - | 649,486 |
| Oct 23, 2025 | 58.00 | 61.70 | 58.00 | 60.20 | 60.20 | 3.79% | 56,601 |
| Oct 22, 2025 | 60.00 | 60.00 | 57.50 | 58.00 | 58.00 | -3.33% | 204,796 |
| Oct 21, 2025 | 61.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 16,393 |
| Oct 16, 2025 | 63.10 | 61.10 | 60.80 | 61.00 | 61.00 | -3.33% | 22,003 |
| Oct 15, 2025 | 60.20 | 63.40 | 62.00 | 63.10 | 63.10 | 4.82% | 8,500 |
| Oct 12, 2025 | 62.90 | 62.00 | 59.90 | 60.20 | 60.20 | -4.29% | 5,976 |
| Oct 9, 2025 | 60.60 | 63.20 | 62.50 | 62.90 | 62.90 | 3.80% | 6,500 |