Yacobi Brothers Group (YSB) Ltd (TLV:YACO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 65.10
-1.70 (-2.54%)
At close: Dec 4, 2025
TLV:YACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 62.90 | 61.80 | 59.30 | 60.60 | 60.60 | -3.66% | 171,131 |
| Oct 5, 2025 | 60.80 | 63.40 | 60.80 | 62.90 | 62.90 | 3.45% | 7,754 |
| Sep 30, 2025 | 60.70 | 62.70 | 60.20 | 60.80 | 60.80 | 0.16% | 25,195 |
| Sep 29, 2025 | 60.10 | 61.00 | 61.00 | 60.70 | 60.70 | 1.00% | 2,173 |
| Sep 28, 2025 | 63.00 | 63.00 | 60.00 | 60.10 | 60.10 | -4.45% | 75,606 |
| Sep 21, 2025 | 59.80 | 63.00 | 62.60 | 62.90 | 62.90 | 5.18% | 18,411 |
| Sep 18, 2025 | 59.60 | 60.00 | 59.60 | 59.80 | 59.80 | 0.34% | 17,356 |
| Sep 17, 2025 | 63.90 | 64.00 | 58.90 | 59.60 | 59.60 | 0.17% | 179,294 |
| Sep 16, 2025 | 63.00 | 63.00 | 58.90 | 59.50 | 59.50 | -2.78% | 303,314 |
| Sep 15, 2025 | 64.20 | 64.20 | 59.70 | 61.20 | 61.20 | -2.24% | 624,331 |
| Sep 14, 2025 | 64.00 | 66.00 | 62.00 | 62.60 | 62.60 | -2.80% | 188,436 |
| Sep 11, 2025 | 64.40 | 66.00 | 64.20 | 64.40 | 64.40 | 1.42% | 367,325 |
| Sep 10, 2025 | 59.40 | 64.20 | 61.00 | 63.50 | 63.50 | 6.90% | 647,668 |
| Sep 9, 2025 | 58.40 | 60.00 | 58.40 | 59.40 | 59.40 | 1.71% | 113,885 |
| Sep 8, 2025 | 62.40 | 62.00 | 57.70 | 58.40 | 58.40 | -6.41% | 90,571 |
| Sep 7, 2025 | 62.30 | 62.50 | 62.50 | 62.40 | 62.40 | 0.16% | 790 |
| Sep 4, 2025 | 62.10 | 62.70 | 62.70 | 62.30 | 62.30 | 0.32% | 1,000 |
| Sep 2, 2025 | 64.70 | 62.20 | 62.10 | 62.10 | 62.10 | -4.02% | 4,270 |
| Sep 1, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - | 800 |
| Aug 31, 2025 | 65.60 | 65.60 | 63.10 | 64.70 | 64.70 | -1.37% | 15,801 |
| Aug 28, 2025 | 64.00 | 65.60 | 65.60 | 65.60 | 65.60 | 2.50% | 6,000 |
| Aug 27, 2025 | 59.60 | 64.60 | 62.50 | 64.00 | 64.00 | 7.38% | 24,532 |
| Aug 26, 2025 | 57.20 | 60.00 | 58.80 | 59.60 | 59.60 | 4.20% | 23,500 |
| Aug 25, 2025 | 54.40 | 58.00 | 55.50 | 57.20 | 57.20 | 5.15% | 135,635 |
| Aug 24, 2025 | 56.30 | 56.40 | 53.30 | 54.40 | 54.40 | -3.37% | 198,935 |
| Aug 21, 2025 | 56.20 | 58.50 | 56.10 | 56.30 | 56.30 | 0.18% | 524,206 |
| Aug 20, 2025 | 55.20 | 57.00 | 53.00 | 56.20 | 56.20 | 1.81% | 486,655 |
| Aug 19, 2025 | 57.70 | 57.70 | 55.00 | 55.20 | 55.20 | -4.33% | 380,925 |
| Aug 18, 2025 | 58.30 | 58.30 | 57.10 | 57.70 | 57.70 | -1.03% | 180,201 |
| Aug 17, 2025 | 60.10 | 60.00 | 58.30 | 58.30 | 58.30 | -3.00% | 41,402 |
| Aug 14, 2025 | 60.30 | 60.30 | 60.00 | 60.10 | 60.10 | -0.33% | 11,998 |
| Aug 13, 2025 | 60.10 | 64.00 | 58.10 | 60.30 | 60.30 | 0.33% | 141,137 |
| Aug 12, 2025 | 59.90 | 64.70 | 52.80 | 60.10 | 60.10 | 0.33% | 207,853 |
| Aug 11, 2025 | 61.00 | 61.70 | 59.60 | 59.90 | 59.90 | 1.01% | 381,796 |
| Aug 10, 2025 | 63.10 | 61.50 | 54.90 | 59.30 | 59.30 | -6.02% | 1,826,642 |
| Aug 7, 2025 | 68.00 | 68.30 | 63.00 | 63.10 | 63.10 | -11.87% | 675,044 |
| Aug 6, 2025 | 74.60 | 71.60 | 71.60 | 71.60 | 71.60 | -4.02% | 3,000 |
| Aug 5, 2025 | 72.70 | 75.20 | 72.70 | 74.60 | 74.60 | 2.61% | 8,973 |
| Aug 4, 2025 | 71.20 | 73.00 | 71.90 | 72.70 | 72.70 | 2.11% | 30,164 |
| Jul 30, 2025 | 70.60 | 74.60 | 69.80 | 71.20 | 71.20 | 0.85% | 38,538 |
| Jul 29, 2025 | 71.10 | 73.50 | 70.60 | 70.60 | 70.60 | -0.70% | 232,056 |
| Jul 28, 2025 | 72.90 | 72.20 | 71.00 | 71.10 | 71.10 | -2.47% | 25,380 |
| Jul 27, 2025 | 74.90 | 74.10 | 71.90 | 72.90 | 72.90 | -2.67% | 14,243 |
| Jul 24, 2025 | 75.00 | 75.10 | 74.20 | 74.90 | 74.90 | -0.13% | 18,535 |
| Jul 23, 2025 | 75.00 | 80.00 | 73.90 | 75.00 | 75.00 | - | 509,976 |
| Jul 22, 2025 | 74.20 | 76.70 | 74.20 | 75.00 | 75.00 | 1.08% | 45,883 |
| Jul 21, 2025 | 79.50 | 79.50 | 71.10 | 74.20 | 74.20 | -6.67% | 268,082 |
| Jul 20, 2025 | 81.40 | 81.40 | 77.80 | 79.50 | 79.50 | -2.33% | 71,850 |
| Jul 17, 2025 | 81.50 | 90.40 | 80.00 | 81.40 | 81.40 | 0.87% | 64,082 |
| Jul 16, 2025 | 80.00 | 85.90 | 77.20 | 80.70 | 80.70 | 1.25% | 205,068 |
| Jul 14, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 3.24% | 6,000 |
| Jul 13, 2025 | 74.80 | 79.00 | 74.70 | 77.20 | 77.20 | 3.21% | 29,737 |
| Jul 10, 2025 | 78.90 | 76.10 | 74.30 | 74.80 | 74.80 | -5.20% | 48,655 |
| Jul 7, 2025 | 78.00 | 79.00 | 78.80 | 78.90 | 78.90 | 1.15% | 27,876 |
| Jul 6, 2025 | 77.70 | 78.70 | 77.70 | 78.00 | 78.00 | 0.39% | 17,983 |
| Jul 3, 2025 | 75.90 | 79.80 | 76.10 | 77.70 | 77.70 | 2.37% | 23,000 |
| Jul 2, 2025 | 74.90 | 76.10 | 75.00 | 75.90 | 75.90 | 1.34% | 36,004 |
| Jul 1, 2025 | 72.70 | 74.90 | 74.90 | 74.90 | 74.90 | 3.03% | 5,000 |
| Jun 29, 2025 | 72.50 | 73.00 | 72.40 | 72.70 | 72.70 | 0.28% | 367,871 |
| Jun 26, 2025 | 72.70 | 72.10 | 72.10 | 72.50 | 72.50 | -0.28% | 1,007 |
| Jun 25, 2025 | 73.70 | 73.00 | 72.70 | 72.70 | 72.70 | -1.36% | 10,328 |
| Jun 24, 2025 | 72.40 | 75.00 | 71.10 | 73.70 | 73.70 | 1.80% | 28,769 |
| Jun 23, 2025 | 72.20 | 72.50 | 72.40 | 72.40 | 72.40 | 0.28% | 13,755 |