Skip to main content
M.Yochananof and Sons (1988) Ltd (TLV:YHNF)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
31,790
+10 (0.03%)
At close: Dec 4, 2025

TLV:YHNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202532,040.0032,100.0031,190.0031,790.0031,790.000.03%9,247
Dec 3, 202531,170.0032,080.0031,170.0031,780.0031,780.001.05%8,483
Dec 2, 202531,080.0031,770.0030,680.0031,450.0031,450.001.19%9,774
Dec 1, 202529,420.0031,080.0029,420.0031,080.0031,080.005.64%11,062
Nov 30, 202528,720.0029,510.0028,640.0029,420.0029,420.002.44%4,802
Nov 27, 202528,840.0028,990.0028,320.0028,720.0028,720.00-1.14%6,353
Nov 26, 202529,350.0029,390.0028,880.0029,050.0029,050.00-0.55%41,306
Nov 25, 202529,310.0029,620.0029,120.0029,210.0029,210.00-0.34%6,903
Nov 24, 202528,840.0029,460.0028,840.0029,310.0029,310.001.63%79,744
Nov 23, 202529,360.0029,540.0028,780.0028,840.0028,840.00-1.40%1,645
Nov 20, 202529,480.0029,850.0028,880.0029,250.0029,250.00-0.48%8,977
Nov 19, 202529,480.0029,680.0028,920.0029,390.0029,390.000.34%8,800
Nov 18, 202529,510.0029,550.0028,890.0029,290.0029,290.00-0.75%6,421
Nov 17, 202529,880.0029,890.0029,190.0029,510.0029,510.00-0.91%11,840
Nov 16, 202529,300.0029,790.0029,300.0029,780.0029,780.001.64%2,506
Nov 13, 202529,070.0029,360.0028,470.0029,300.0029,300.001.03%16,527
Nov 12, 202527,950.0029,160.0027,950.0029,000.0029,000.003.76%29,878
Nov 11, 202527,950.0028,250.0027,750.0027,950.0027,950.00-21,377
Nov 10, 202527,360.0027,960.0027,320.0027,950.0027,950.002.16%8,632
Nov 9, 202527,180.0027,790.0027,180.0027,360.0027,360.000.96%7,084
Nov 6, 202527,680.0027,680.0027,040.0027,100.0027,100.00-0.73%194,543
Nov 5, 202527,270.0027,660.0027,070.0027,300.0027,300.000.11%20,432
Nov 4, 202528,020.0028,020.0027,270.0027,270.0027,270.00-2.71%17,715
Nov 3, 202528,150.0028,390.0027,500.0028,030.0028,030.00-0.43%19,521
Nov 2, 202527,500.0028,500.0027,510.0028,150.0028,150.002.36%4,824
Oct 30, 202528,100.0028,260.0027,500.0027,500.0027,500.00-1.79%15,715
Oct 29, 202527,600.0028,100.0027,600.0028,000.0028,000.001.45%13,867
Oct 28, 202527,440.0027,900.0027,320.0027,600.0027,600.000.58%17,815
Oct 27, 202527,530.0027,940.0027,270.0027,440.0027,440.00-0.33%16,577
Oct 26, 202527,340.0027,570.0027,260.0027,530.0027,530.001.21%3,422
Oct 23, 202527,350.0027,450.0026,970.0027,200.0027,200.00-0.55%20,035
Oct 22, 202527,360.0027,440.0027,150.0027,350.0027,350.00-21,746
Oct 21, 202527,460.0028,000.0026,600.0027,350.0027,350.002.05%61,866
Oct 20, 202526,710.0027,000.0026,480.0026,800.0026,800.000.34%12,668
Oct 19, 202527,110.0027,300.0026,570.0026,710.0026,710.00-1.48%40,791
Oct 16, 202526,890.0027,490.0026,560.0027,110.0027,110.000.82%20,794
Oct 15, 202527,340.0027,800.0026,890.0026,890.0026,890.00-1.50%15,156
Oct 12, 202527,890.0027,960.0027,300.0027,300.0027,300.00-2.12%4,682
Oct 9, 202526,940.0028,010.0026,940.0027,890.0027,890.003.53%15,859
Oct 8, 202528,300.0028,300.0026,900.0026,940.0026,940.00-2.39%11,467
Oct 5, 202527,550.0028,370.0027,240.0027,600.0027,600.000.18%6,294
Sep 30, 202526,370.0027,820.0026,360.0027,550.0027,550.004.99%13,788
Sep 29, 202526,310.0027,130.0026,070.0026,240.0026,240.00-0.27%13,854
Sep 28, 202525,870.0026,920.0025,870.0026,310.0026,310.001.70%3,317
Sep 25, 202525,900.0026,410.0025,620.0025,870.0025,870.000.35%9,322
Sep 21, 202526,980.0026,980.0025,780.0025,780.0025,780.00-2.83%5,621
Sep 18, 202526,430.0026,790.0026,260.0026,530.0026,530.000.38%11,366
Sep 17, 202526,330.0027,150.0026,330.0026,430.0026,430.000.38%15,812
Sep 16, 202526,520.0027,130.0026,040.0026,330.0026,330.00-1.39%23,124
Sep 15, 202527,690.0027,690.0026,560.0026,700.0026,700.00-3.58%13,912
Sep 14, 202527,660.0028,260.0027,610.0027,690.0027,690.000.11%3,358
Sep 11, 202528,120.0028,590.0027,450.0027,660.0027,660.00-3.82%12,469
Sep 10, 202528,910.0029,340.0028,440.0028,760.0028,760.00-0.52%5,168
Sep 9, 202528,810.0029,540.0028,390.0028,910.0028,910.000.35%7,463
Sep 8, 202528,680.0029,060.0028,680.0028,810.0028,810.000.45%3,045
Sep 7, 202528,190.0028,700.0027,640.0028,680.0028,680.002.43%2,200
Sep 4, 202527,490.0028,180.0027,490.0028,000.0028,000.001.86%4,829
Sep 3, 202527,720.0028,070.0027,250.0027,490.0027,490.00-0.83%6,900
Sep 2, 202528,820.0028,820.0027,100.0027,720.0027,720.00-3.82%6,152
Sep 1, 202528,960.0029,050.0028,690.0028,820.0028,820.00-0.48%3,003
Aug 31, 202529,110.0029,230.0028,940.0028,960.0028,960.00-0.52%1,370
Aug 28, 202529,300.0029,540.0028,950.0029,110.0029,110.00-1.59%7,620
Aug 27, 202529,700.0030,150.0029,460.0029,580.0029,372.00-0.40%4,628
Aug 26, 202529,540.0029,700.0029,120.0029,700.0029,491.160.54%10,747
Aug 25, 202529,630.0029,930.0029,290.0029,540.0029,332.28-0.30%3,647
Aug 24, 202529,650.0030,090.0029,630.0029,630.0029,421.650.44%2,555
Aug 21, 202530,040.0030,380.0029,310.0029,500.0029,292.56-1.80%7,142
Aug 20, 202530,530.0031,000.0030,040.0030,040.0029,828.77-1.60%3,235
Aug 19, 202530,480.0031,200.0030,370.0030,530.0030,315.320.16%4,105
Aug 18, 202530,570.0031,000.0030,330.0030,480.0030,265.67-0.29%2,728
Aug 17, 202530,080.0030,590.0030,050.0030,570.0030,355.041.63%972
Aug 14, 202530,000.0030,260.0029,780.0030,080.0029,868.482.00%5,449
Aug 13, 202529,340.0029,960.0029,340.0029,490.0029,282.631.69%5,404
Aug 12, 202529,510.0030,130.0029,000.0029,000.0028,796.08-1.93%5,209
Aug 11, 202530,180.0030,180.0029,510.0029,570.0029,362.07-0.40%5,885
Aug 10, 202529,430.0030,180.0029,430.0029,690.0029,481.230.88%2,347
Aug 7, 202529,050.0030,080.0029,040.0029,430.0029,223.051.31%56,363
Aug 6, 202529,500.0030,220.0029,050.0029,050.0028,845.73-2.97%8,848
Aug 5, 202530,010.0030,660.0029,740.0029,940.0029,729.47-2.12%15,555
Aug 4, 202531,210.0031,550.0030,410.0030,590.0030,374.90-2.39%9,333
Jul 31, 202530,870.0031,640.0030,830.0031,340.0031,119.621.52%10,231
Jul 30, 202531,800.0031,960.0030,850.0030,870.0030,652.93-2.92%5,208
Jul 29, 202531,700.0032,080.0031,060.0031,800.0031,576.39-8,929
Jul 28, 202532,000.0032,230.0031,800.0031,800.0031,576.39-0.63%8,790
Jul 27, 202532,440.0033,110.0031,940.0032,000.0031,774.98-1.36%8,170
Jul 24, 202533,440.0033,490.0032,270.0032,440.0032,211.89-1.70%7,938
Jul 23, 202532,500.0033,220.0032,160.0033,000.0032,767.951.73%8,093
Jul 22, 202532,900.0033,330.0032,210.0032,440.0032,211.89-1.40%11,053
Jul 21, 202531,740.0033,760.0031,740.0032,900.0032,668.651.83%7,795
Jul 20, 202532,540.0032,540.0032,060.0032,310.0032,082.80-0.71%2,338
Jul 17, 202532,810.0033,160.0032,420.0032,540.0032,311.19-0.82%5,970
Jul 16, 202532,510.0033,060.0032,130.0032,810.0032,579.290.92%5,467
Jul 15, 202531,870.0032,680.0031,820.0032,510.0032,281.402.01%12,058
Jul 14, 202531,780.0032,430.0031,410.0031,870.0031,645.900.28%7,459
Jul 13, 202532,640.0032,650.0031,140.0031,780.0031,556.53-2.63%4,627
Jul 10, 202532,640.0032,830.0032,110.0032,640.0032,410.48-6,330
Jul 9, 202531,980.0032,640.0031,980.0032,640.0032,410.482.10%11,319
Jul 8, 202531,790.0032,120.0030,970.0031,970.0031,745.191.17%12,056
Jul 7, 202531,230.0031,730.0030,980.0031,600.0031,377.801.18%11,476
Jul 6, 202531,200.0031,750.0030,850.0031,230.0031,010.400.10%3,687