M.Yochananof and Sons (1988) Ltd (TLV:YHNF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 38,550
-660 (-1.68%)
Mar 9, 2026, 5:24 PM IDT
TLV:YHNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39,210.00 | 39,210.00 | 38,060.00 | 38,540.00 | - | -1.71% | 3,380 |
| Mar 6, 2026 | 39,210.00 | 39,990.00 | 39,130.00 | 39,210.00 | 39,210.00 | - | 4,082 |
| Mar 5, 2026 | 38,400.00 | 39,450.00 | 38,130.00 | 39,210.00 | 39,210.00 | 2.11% | 9,442 |
| Mar 4, 2026 | 38,450.00 | 39,050.00 | 37,960.00 | 38,400.00 | 38,400.00 | -0.13% | 8,261 |
| Mar 2, 2026 | 36,230.00 | 38,450.00 | 36,230.00 | 38,450.00 | 38,450.00 | 6.48% | 15,387 |
| Feb 27, 2026 | 36,770.00 | 37,390.00 | 35,920.00 | 36,110.00 | 36,110.00 | -1.79% | 9,594 |
| Feb 26, 2026 | 36,320.00 | 36,860.00 | 35,690.00 | 36,770.00 | 36,770.00 | 1.24% | 6,989 |
| Feb 25, 2026 | 36,560.00 | 36,840.00 | 35,630.00 | 36,320.00 | 36,320.00 | -1.01% | 7,991 |
| Feb 24, 2026 | 37,340.00 | 37,370.00 | 36,200.00 | 36,690.00 | 36,690.00 | -1.74% | 5,680 |
| Feb 23, 2026 | 37,190.00 | 37,470.00 | 36,710.00 | 37,340.00 | 37,340.00 | -0.35% | 3,722 |
| Feb 20, 2026 | 37,350.00 | 37,990.00 | 37,160.00 | 37,470.00 | 37,470.00 | 0.83% | 27,279 |
| Feb 19, 2026 | 38,020.00 | 38,030.00 | 36,890.00 | 37,160.00 | 37,160.00 | -1.77% | 4,419 |
| Feb 18, 2026 | 37,640.00 | 38,400.00 | 37,400.00 | 37,830.00 | 37,830.00 | 0.50% | 4,176 |
| Feb 17, 2026 | 38,100.00 | 38,130.00 | 37,270.00 | 37,640.00 | 37,640.00 | -1.21% | 5,046 |
| Feb 16, 2026 | 38,490.00 | 38,490.00 | 37,610.00 | 38,100.00 | 38,100.00 | 0.58% | 3,758 |
| Feb 13, 2026 | 38,480.00 | 38,480.00 | 37,850.00 | 37,880.00 | 37,880.00 | -0.99% | 42,779 |
| Feb 12, 2026 | 38,060.00 | 38,440.00 | 37,890.00 | 38,260.00 | 38,260.00 | 0.53% | 5,924 |
| Feb 11, 2026 | 37,890.00 | 38,300.00 | 37,520.00 | 38,060.00 | 38,060.00 | 0.45% | 7,068 |
| Feb 10, 2026 | 37,350.00 | 37,920.00 | 37,240.00 | 37,890.00 | 37,890.00 | 1.45% | 6,721 |
| Feb 9, 2026 | 37,390.00 | 37,550.00 | 36,940.00 | 37,350.00 | 37,350.00 | 1.66% | 8,198 |
| Feb 6, 2026 | 37,190.00 | 37,430.00 | 36,580.00 | 36,740.00 | 36,740.00 | -1.21% | 2,933 |
| Feb 5, 2026 | 37,660.00 | 38,160.00 | 37,190.00 | 37,190.00 | 37,190.00 | -1.25% | 57,343 |
| Feb 4, 2026 | 38,040.00 | 38,080.00 | 37,170.00 | 37,660.00 | 37,660.00 | -1.00% | 6,525 |
| Feb 3, 2026 | 38,040.00 | 38,200.00 | 37,600.00 | 38,040.00 | 38,040.00 | - | 6,061 |
| Feb 2, 2026 | 36,880.00 | 38,040.00 | 36,490.00 | 38,040.00 | 38,040.00 | 2.98% | 5,279 |
| Jan 30, 2026 | 36,950.00 | 37,380.00 | 36,580.00 | 36,940.00 | 36,940.00 | -0.03% | 5,593 |
| Jan 29, 2026 | 37,190.00 | 37,380.00 | 36,950.00 | 36,950.00 | 36,950.00 | -0.65% | 5,641 |
| Jan 28, 2026 | 36,890.00 | 37,760.00 | 36,740.00 | 37,190.00 | 37,190.00 | 0.81% | 17,435 |
| Jan 27, 2026 | 37,900.00 | 37,910.00 | 36,310.00 | 36,890.00 | 36,890.00 | -2.66% | 8,509 |
| Jan 26, 2026 | 37,440.00 | 38,200.00 | 37,440.00 | 37,900.00 | 37,900.00 | 1.23% | 7,204 |
| Jan 23, 2026 | 37,270.00 | 37,600.00 | 36,950.00 | 37,440.00 | 37,440.00 | 0.46% | 3,915 |
| Jan 22, 2026 | 36,130.00 | 37,390.00 | 36,130.00 | 37,270.00 | 37,270.00 | 3.16% | 10,367 |
| Jan 21, 2026 | 35,400.00 | 36,380.00 | 35,390.00 | 36,130.00 | 36,130.00 | 2.06% | 78,664 |
| Jan 20, 2026 | 37,560.00 | 37,560.00 | 35,310.00 | 35,400.00 | 35,400.00 | -4.68% | 5,948 |
| Jan 19, 2026 | 37,770.00 | 37,780.00 | 36,960.00 | 37,140.00 | 37,140.00 | -1.67% | 4,951 |
| Jan 16, 2026 | 37,200.00 | 38,000.00 | 36,710.00 | 37,770.00 | 37,770.00 | 2.61% | 2,902 |
| Jan 15, 2026 | 36,650.00 | 37,500.00 | 36,510.00 | 36,810.00 | 36,810.00 | 0.44% | 19,011 |
| Jan 14, 2026 | 36,470.00 | 37,010.00 | 36,100.00 | 36,650.00 | 36,650.00 | 0.49% | 7,232 |
| Jan 13, 2026 | 37,020.00 | 37,360.00 | 36,000.00 | 36,470.00 | 36,470.00 | -1.49% | 5,235 |
| Jan 12, 2026 | 36,750.00 | 37,410.00 | 36,030.00 | 37,020.00 | 37,020.00 | 0.73% | 7,571 |
| Jan 9, 2026 | 36,320.00 | 36,840.00 | 36,260.00 | 36,750.00 | 36,750.00 | 1.18% | 6,364 |
| Jan 8, 2026 | 35,500.00 | 36,320.00 | 35,320.00 | 36,320.00 | 36,320.00 | 2.31% | 5,956 |
| Jan 7, 2026 | 36,000.00 | 36,260.00 | 35,290.00 | 35,500.00 | 35,500.00 | -1.11% | 14,251 |
| Jan 6, 2026 | 35,300.00 | 36,050.00 | 35,130.00 | 35,900.00 | 35,900.00 | 1.70% | 10,078 |
| Jan 5, 2026 | 35,000.00 | 35,420.00 | 34,740.00 | 35,300.00 | 35,300.00 | 2.02% | 9,692 |
| Jan 1, 2026 | 33,850.00 | 34,600.00 | 33,490.00 | 34,600.00 | 34,600.00 | 2.22% | 3,379 |
| Dec 31, 2025 | 34,200.00 | 34,530.00 | 33,730.00 | 33,850.00 | 33,850.00 | -1.40% | 7,241 |
| Dec 30, 2025 | 34,190.00 | 34,680.00 | 34,190.00 | 34,330.00 | 34,330.00 | 0.41% | 6,890 |
| Dec 29, 2025 | 34,350.00 | 34,760.00 | 34,050.00 | 34,190.00 | 34,190.00 | -0.47% | 5,169 |
| Dec 28, 2025 | 33,860.00 | 34,580.00 | 33,860.00 | 34,350.00 | 34,350.00 | 1.45% | 4,366 |
| Dec 25, 2025 | 33,900.00 | 34,430.00 | 33,190.00 | 33,860.00 | 33,860.00 | -1.54% | 16,471 |
| Dec 24, 2025 | 34,190.00 | 34,450.00 | 33,840.00 | 34,390.00 | 34,390.00 | 0.58% | 7,032 |
| Dec 23, 2025 | 34,500.00 | 34,620.00 | 33,890.00 | 34,190.00 | 34,190.00 | -0.90% | 5,827 |
| Dec 22, 2025 | 34,450.00 | 34,570.00 | 34,020.00 | 34,500.00 | 34,500.00 | 0.15% | 6,656 |
| Dec 21, 2025 | 33,700.00 | 34,480.00 | 33,700.00 | 34,450.00 | 34,450.00 | 2.23% | 2,807 |
| Dec 18, 2025 | 33,550.00 | 33,860.00 | 33,140.00 | 33,700.00 | 33,700.00 | 0.45% | 10,415 |
| Dec 17, 2025 | 32,820.00 | 33,590.00 | 32,810.00 | 33,550.00 | 33,550.00 | 2.22% | 16,752 |
| Dec 16, 2025 | 31,850.00 | 32,960.00 | 31,820.00 | 32,820.00 | 32,820.00 | 3.70% | 9,922 |
| Dec 15, 2025 | 31,830.00 | 31,990.00 | 31,490.00 | 31,650.00 | 31,650.00 | -0.57% | 7,195 |
| Dec 14, 2025 | 32,000.00 | 32,040.00 | 31,410.00 | 31,830.00 | 31,830.00 | - | 2,482 |
| Dec 11, 2025 | 31,710.00 | 31,830.00 | 31,400.00 | 31,830.00 | 31,830.00 | 0.38% | 7,954 |
| Dec 10, 2025 | 31,200.00 | 31,740.00 | 31,190.00 | 31,710.00 | 31,710.00 | 1.67% | 4,659 |
| Dec 9, 2025 | 31,260.00 | 31,550.00 | 31,040.00 | 31,190.00 | 31,190.00 | -0.22% | 2,091 |
| Dec 8, 2025 | 31,220.00 | 31,400.00 | 30,910.00 | 31,260.00 | 31,260.00 | 0.13% | 4,689 |
| Dec 7, 2025 | 31,650.00 | 31,790.00 | 31,220.00 | 31,220.00 | 31,220.00 | -1.79% | 3,929 |
| Dec 4, 2025 | 32,040.00 | 32,100.00 | 31,190.00 | 31,790.00 | 31,652.00 | 0.03% | 9,247 |
| Dec 3, 2025 | 31,170.00 | 32,080.00 | 31,170.00 | 31,780.00 | 31,642.04 | 1.05% | 8,483 |
| Dec 2, 2025 | 31,080.00 | 31,770.00 | 30,680.00 | 31,450.00 | 31,313.48 | 1.19% | 9,774 |
| Dec 1, 2025 | 29,420.00 | 31,080.00 | 29,420.00 | 31,080.00 | 30,945.08 | 5.64% | 11,062 |
| Nov 30, 2025 | 28,720.00 | 29,510.00 | 28,640.00 | 29,420.00 | 29,292.29 | 2.44% | 4,802 |
| Nov 27, 2025 | 28,840.00 | 28,990.00 | 28,320.00 | 28,720.00 | 28,595.33 | -1.14% | 6,353 |
| Nov 26, 2025 | 29,350.00 | 29,390.00 | 28,880.00 | 29,050.00 | 28,923.89 | -0.55% | 41,306 |
| Nov 25, 2025 | 29,310.00 | 29,620.00 | 29,120.00 | 29,210.00 | 29,083.20 | -0.34% | 6,903 |
| Nov 24, 2025 | 28,840.00 | 29,460.00 | 28,840.00 | 29,310.00 | 29,182.77 | 1.63% | 79,744 |
| Nov 23, 2025 | 29,360.00 | 29,540.00 | 28,780.00 | 28,840.00 | 28,714.81 | -1.40% | 1,645 |
| Nov 20, 2025 | 29,480.00 | 29,850.00 | 28,880.00 | 29,250.00 | 29,123.03 | -0.48% | 8,977 |
| Nov 19, 2025 | 29,480.00 | 29,680.00 | 28,920.00 | 29,390.00 | 29,262.42 | 0.34% | 8,800 |
| Nov 18, 2025 | 29,510.00 | 29,550.00 | 28,890.00 | 29,290.00 | 29,162.85 | -0.75% | 6,421 |
| Nov 17, 2025 | 29,880.00 | 29,890.00 | 29,190.00 | 29,510.00 | 29,381.90 | -0.91% | 11,840 |
| Nov 16, 2025 | 29,300.00 | 29,790.00 | 29,300.00 | 29,780.00 | 29,650.73 | 1.64% | 2,506 |
| Nov 13, 2025 | 29,070.00 | 29,360.00 | 28,470.00 | 29,300.00 | 29,172.81 | 1.03% | 16,527 |
| Nov 12, 2025 | 27,950.00 | 29,160.00 | 27,950.00 | 29,000.00 | 28,874.11 | 3.76% | 29,878 |
| Nov 11, 2025 | 27,950.00 | 28,250.00 | 27,750.00 | 27,950.00 | 27,828.67 | - | 21,377 |
| Nov 10, 2025 | 27,360.00 | 27,960.00 | 27,320.00 | 27,950.00 | 27,828.67 | 2.16% | 8,632 |
| Nov 9, 2025 | 27,180.00 | 27,790.00 | 27,180.00 | 27,360.00 | 27,241.23 | 0.96% | 7,084 |
| Nov 6, 2025 | 27,680.00 | 27,680.00 | 27,040.00 | 27,100.00 | 26,982.36 | -0.73% | 194,543 |
| Nov 5, 2025 | 27,270.00 | 27,660.00 | 27,070.00 | 27,300.00 | 27,181.49 | 0.11% | 20,432 |
| Nov 4, 2025 | 28,020.00 | 28,020.00 | 27,270.00 | 27,270.00 | 27,151.62 | -2.71% | 17,715 |
| Nov 3, 2025 | 28,150.00 | 28,390.00 | 27,500.00 | 28,030.00 | 27,908.32 | -0.43% | 19,521 |
| Nov 2, 2025 | 27,500.00 | 28,500.00 | 27,510.00 | 28,150.00 | 28,027.80 | 2.36% | 4,824 |
| Oct 30, 2025 | 28,100.00 | 28,260.00 | 27,500.00 | 27,500.00 | 27,380.62 | -1.79% | 15,715 |
| Oct 29, 2025 | 27,600.00 | 28,100.00 | 27,600.00 | 28,000.00 | 27,878.45 | 1.45% | 13,867 |
| Oct 28, 2025 | 27,440.00 | 27,900.00 | 27,320.00 | 27,600.00 | 27,480.19 | 0.58% | 17,815 |
| Oct 27, 2025 | 27,530.00 | 27,940.00 | 27,270.00 | 27,440.00 | 27,320.88 | -0.33% | 16,577 |
| Oct 26, 2025 | 27,340.00 | 27,570.00 | 27,260.00 | 27,530.00 | 27,410.49 | 1.21% | 3,422 |
| Oct 23, 2025 | 27,350.00 | 27,450.00 | 26,970.00 | 27,200.00 | 27,081.93 | -0.55% | 20,035 |
| Oct 22, 2025 | 27,360.00 | 27,440.00 | 27,150.00 | 27,350.00 | 27,231.27 | - | 21,746 |
| Oct 21, 2025 | 27,460.00 | 28,000.00 | 26,600.00 | 27,350.00 | 27,231.27 | 2.05% | 61,866 |
| Oct 20, 2025 | 26,710.00 | 27,000.00 | 26,480.00 | 26,800.00 | 26,683.66 | 0.34% | 12,668 |
| Oct 19, 2025 | 27,110.00 | 27,300.00 | 26,570.00 | 26,710.00 | 26,594.05 | -1.48% | 40,791 |