M.Yochananof and Sons (1988) Ltd (TLV:YHNF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 34,540
+440 (1.29%)
Apr 29, 2026, 5:11 PM IDT
TLV:YHNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34,600.00 | 34,720.00 | 34,000.00 | 34,100.00 | 34,100.00 | -1.45% | 5,962 |
| Apr 27, 2026 | 33,700.00 | 34,860.00 | 33,700.00 | 34,600.00 | 34,600.00 | 2.67% | 18,624 |
| Apr 24, 2026 | 34,210.00 | 35,090.00 | 33,340.00 | 33,700.00 | 33,700.00 | -2.63% | 9,115 |
| Apr 23, 2026 | 33,810.00 | 34,610.00 | 33,810.00 | 34,610.00 | 34,610.00 | 0.03% | 6,984 |
| Apr 20, 2026 | 34,200.00 | 35,240.00 | 34,040.00 | 34,600.00 | 34,600.00 | 0.03% | 4,755 |
| Apr 17, 2026 | 34,200.00 | 35,020.00 | 33,960.00 | 34,590.00 | 34,590.00 | 1.14% | 5,405 |
| Apr 16, 2026 | 36,050.00 | 36,050.00 | 33,800.00 | 34,200.00 | 34,200.00 | -5.13% | 12,757 |
| Apr 15, 2026 | 37,330.00 | 37,730.00 | 36,030.00 | 36,050.00 | 36,050.00 | -3.43% | 8,620 |
| Apr 14, 2026 | 36,410.00 | 37,700.00 | 36,370.00 | 37,330.00 | 37,330.00 | 2.53% | 8,303 |
| Apr 13, 2026 | 37,990.00 | 37,990.00 | 35,880.00 | 36,410.00 | 36,410.00 | -0.79% | 7,676 |
| Apr 10, 2026 | 35,850.00 | 37,530.00 | 35,710.00 | 36,700.00 | 36,527.00 | 2.37% | 8,508 |
| Apr 9, 2026 | 36,190.00 | 36,590.00 | 35,640.00 | 35,850.00 | 35,681.01 | -0.97% | 17,591 |
| Apr 6, 2026 | 36,520.00 | 36,520.00 | 35,710.00 | 36,200.00 | 36,029.36 | -0.88% | 10,296 |
| Apr 3, 2026 | 38,000.00 | 38,000.00 | 35,810.00 | 36,520.00 | 36,347.85 | 0.88% | 19,648 |
| Mar 31, 2026 | 35,200.00 | 36,500.00 | 35,200.00 | 36,200.00 | 36,029.36 | 2.84% | 14,187 |
| Mar 30, 2026 | 36,990.00 | 36,990.00 | 35,200.00 | 35,200.00 | 35,034.07 | 0.98% | 26,944 |
| Mar 27, 2026 | 35,160.00 | 35,710.00 | 34,260.00 | 34,860.00 | 34,695.67 | -1.66% | 6,462 |
| Mar 26, 2026 | 35,780.00 | 35,970.00 | 35,390.00 | 35,450.00 | 35,282.89 | -0.92% | 7,625 |
| Mar 25, 2026 | 35,620.00 | 36,240.00 | 35,320.00 | 35,780.00 | 35,611.34 | 0.45% | 5,800 |
| Mar 24, 2026 | 36,030.00 | 36,290.00 | 35,140.00 | 35,620.00 | 35,452.09 | -1.14% | 6,035 |
| Mar 23, 2026 | 35,540.00 | 37,280.00 | 35,040.00 | 36,030.00 | 35,860.16 | 0.64% | 9,976 |
| Mar 20, 2026 | 36,750.00 | 37,350.00 | 35,800.00 | 35,800.00 | 35,631.24 | -2.59% | 3,564 |
| Mar 19, 2026 | 36,630.00 | 37,150.00 | 36,310.00 | 36,750.00 | 36,576.76 | 0.33% | 4,538 |
| Mar 18, 2026 | 36,970.00 | 37,480.00 | 36,630.00 | 36,630.00 | 36,457.33 | -0.92% | 4,283 |
| Mar 17, 2026 | 36,100.00 | 37,390.00 | 35,330.00 | 36,970.00 | 36,795.73 | 2.41% | 8,862 |
| Mar 16, 2026 | 36,590.00 | 37,550.00 | 36,010.00 | 36,100.00 | 35,929.83 | -1.34% | 7,514 |
| Mar 13, 2026 | 36,430.00 | 36,990.00 | 35,510.00 | 36,590.00 | 36,417.52 | 0.44% | 3,706 |
| Mar 12, 2026 | 37,540.00 | 37,540.00 | 36,270.00 | 36,430.00 | 36,258.27 | -2.96% | 68,340 |
| Mar 11, 2026 | 38,280.00 | 39,810.00 | 37,000.00 | 37,540.00 | 37,363.04 | -1.93% | 5,553 |
| Mar 10, 2026 | 38,810.00 | 39,010.00 | 37,760.00 | 38,280.00 | 38,099.55 | -0.70% | 5,800 |
| Mar 9, 2026 | 39,210.00 | 39,210.00 | 38,030.00 | 38,550.00 | 38,368.28 | -1.68% | 7,225 |
| Mar 6, 2026 | 39,210.00 | 39,990.00 | 39,130.00 | 39,210.00 | 39,025.17 | - | 4,082 |
| Mar 5, 2026 | 38,400.00 | 39,450.00 | 38,130.00 | 39,210.00 | 39,025.17 | 2.11% | 9,442 |
| Mar 4, 2026 | 38,450.00 | 39,050.00 | 37,960.00 | 38,400.00 | 38,218.99 | -0.13% | 8,261 |
| Mar 2, 2026 | 36,230.00 | 38,450.00 | 36,230.00 | 38,450.00 | 38,268.75 | 6.48% | 15,387 |
| Feb 27, 2026 | 36,770.00 | 37,390.00 | 35,920.00 | 36,110.00 | 35,939.78 | -1.79% | 9,594 |
| Feb 26, 2026 | 36,320.00 | 36,860.00 | 35,690.00 | 36,770.00 | 36,596.67 | 1.24% | 6,989 |
| Feb 25, 2026 | 36,560.00 | 36,840.00 | 35,630.00 | 36,320.00 | 36,148.79 | -1.01% | 7,991 |
| Feb 24, 2026 | 37,340.00 | 37,370.00 | 36,200.00 | 36,690.00 | 36,517.05 | -1.74% | 5,680 |
| Feb 23, 2026 | 37,190.00 | 37,470.00 | 36,710.00 | 37,340.00 | 37,163.98 | -0.35% | 3,722 |
| Feb 20, 2026 | 37,350.00 | 37,990.00 | 37,160.00 | 37,470.00 | 37,293.37 | 0.83% | 27,279 |
| Feb 19, 2026 | 38,020.00 | 38,030.00 | 36,890.00 | 37,160.00 | 36,984.83 | -1.77% | 4,419 |
| Feb 18, 2026 | 37,640.00 | 38,400.00 | 37,400.00 | 37,830.00 | 37,651.67 | 0.50% | 4,176 |
| Feb 17, 2026 | 38,100.00 | 38,130.00 | 37,270.00 | 37,640.00 | 37,462.57 | -1.21% | 5,046 |
| Feb 16, 2026 | 38,490.00 | 38,490.00 | 37,610.00 | 38,100.00 | 37,920.40 | 0.58% | 3,758 |
| Feb 13, 2026 | 38,480.00 | 38,480.00 | 37,850.00 | 37,880.00 | 37,701.44 | -0.99% | 42,779 |
| Feb 12, 2026 | 38,060.00 | 38,440.00 | 37,890.00 | 38,260.00 | 38,079.65 | 0.53% | 5,924 |
| Feb 11, 2026 | 37,890.00 | 38,300.00 | 37,520.00 | 38,060.00 | 37,880.59 | 0.45% | 7,068 |
| Feb 10, 2026 | 37,350.00 | 37,920.00 | 37,240.00 | 37,890.00 | 37,711.39 | 1.45% | 6,721 |
| Feb 9, 2026 | 37,390.00 | 37,550.00 | 36,940.00 | 37,350.00 | 37,173.94 | 1.66% | 8,198 |
| Feb 6, 2026 | 37,190.00 | 37,430.00 | 36,580.00 | 36,740.00 | 36,566.81 | -1.21% | 2,933 |
| Feb 5, 2026 | 37,660.00 | 38,160.00 | 37,190.00 | 37,190.00 | 37,014.69 | -1.25% | 57,343 |
| Feb 4, 2026 | 38,040.00 | 38,080.00 | 37,170.00 | 37,660.00 | 37,482.47 | -1.00% | 6,525 |
| Feb 3, 2026 | 38,040.00 | 38,200.00 | 37,600.00 | 38,040.00 | 37,860.68 | - | 6,061 |
| Feb 2, 2026 | 36,880.00 | 38,040.00 | 36,490.00 | 38,040.00 | 37,860.68 | 2.98% | 5,279 |
| Jan 30, 2026 | 36,950.00 | 37,380.00 | 36,580.00 | 36,940.00 | 36,765.87 | -0.03% | 5,593 |
| Jan 29, 2026 | 37,190.00 | 37,380.00 | 36,950.00 | 36,950.00 | 36,775.82 | -0.65% | 5,641 |
| Jan 28, 2026 | 36,890.00 | 37,760.00 | 36,740.00 | 37,190.00 | 37,014.69 | 0.81% | 17,435 |
| Jan 27, 2026 | 37,900.00 | 37,910.00 | 36,310.00 | 36,890.00 | 36,716.10 | -2.66% | 8,509 |
| Jan 26, 2026 | 37,440.00 | 38,200.00 | 37,440.00 | 37,900.00 | 37,721.34 | 1.23% | 7,204 |
| Jan 23, 2026 | 37,270.00 | 37,600.00 | 36,950.00 | 37,440.00 | 37,263.51 | 0.46% | 3,915 |
| Jan 22, 2026 | 36,130.00 | 37,390.00 | 36,130.00 | 37,270.00 | 37,094.31 | 3.16% | 10,367 |
| Jan 21, 2026 | 35,400.00 | 36,380.00 | 35,390.00 | 36,130.00 | 35,959.69 | 2.06% | 78,664 |
| Jan 20, 2026 | 37,560.00 | 37,560.00 | 35,310.00 | 35,400.00 | 35,233.13 | -4.68% | 5,948 |
| Jan 19, 2026 | 37,770.00 | 37,780.00 | 36,960.00 | 37,140.00 | 36,964.93 | -1.67% | 4,951 |
| Jan 16, 2026 | 37,200.00 | 38,000.00 | 36,710.00 | 37,770.00 | 37,591.96 | 2.61% | 2,902 |
| Jan 15, 2026 | 36,650.00 | 37,500.00 | 36,510.00 | 36,810.00 | 36,636.48 | 0.44% | 19,011 |
| Jan 14, 2026 | 36,470.00 | 37,010.00 | 36,100.00 | 36,650.00 | 36,477.24 | 0.49% | 7,232 |
| Jan 13, 2026 | 37,020.00 | 37,360.00 | 36,000.00 | 36,470.00 | 36,298.08 | -1.49% | 5,235 |
| Jan 12, 2026 | 36,750.00 | 37,410.00 | 36,030.00 | 37,020.00 | 36,845.49 | 0.73% | 7,571 |
| Jan 9, 2026 | 36,320.00 | 36,840.00 | 36,260.00 | 36,750.00 | 36,576.76 | 1.18% | 6,364 |
| Jan 8, 2026 | 35,500.00 | 36,320.00 | 35,320.00 | 36,320.00 | 36,148.79 | 2.31% | 5,956 |
| Jan 7, 2026 | 36,000.00 | 36,260.00 | 35,290.00 | 35,500.00 | 35,332.66 | -1.11% | 14,251 |
| Jan 6, 2026 | 35,300.00 | 36,050.00 | 35,130.00 | 35,900.00 | 35,730.77 | 1.70% | 10,078 |
| Jan 5, 2026 | 35,000.00 | 35,420.00 | 34,740.00 | 35,300.00 | 35,133.60 | 2.02% | 9,692 |
| Jan 1, 2026 | 33,850.00 | 34,600.00 | 33,490.00 | 34,600.00 | 34,436.90 | 2.22% | 3,379 |
| Dec 31, 2025 | 34,200.00 | 34,530.00 | 33,730.00 | 33,850.00 | 33,690.43 | -1.40% | 7,241 |
| Dec 30, 2025 | 34,190.00 | 34,680.00 | 34,190.00 | 34,330.00 | 34,168.17 | 0.41% | 6,890 |
| Dec 29, 2025 | 34,350.00 | 34,760.00 | 34,050.00 | 34,190.00 | 34,028.83 | -0.47% | 5,169 |
| Dec 28, 2025 | 33,860.00 | 34,580.00 | 33,860.00 | 34,350.00 | 34,188.08 | 1.45% | 4,366 |
| Dec 25, 2025 | 33,900.00 | 34,430.00 | 33,190.00 | 33,860.00 | 33,700.39 | -1.54% | 16,471 |
| Dec 24, 2025 | 34,190.00 | 34,450.00 | 33,840.00 | 34,390.00 | 34,227.89 | 0.58% | 7,032 |
| Dec 23, 2025 | 34,500.00 | 34,620.00 | 33,890.00 | 34,190.00 | 34,028.83 | -0.90% | 5,827 |
| Dec 22, 2025 | 34,450.00 | 34,570.00 | 34,020.00 | 34,500.00 | 34,337.37 | 0.15% | 6,656 |
| Dec 21, 2025 | 33,700.00 | 34,480.00 | 33,700.00 | 34,450.00 | 34,287.61 | 2.23% | 2,807 |
| Dec 18, 2025 | 33,550.00 | 33,860.00 | 33,140.00 | 33,700.00 | 33,541.14 | 0.45% | 10,415 |
| Dec 17, 2025 | 32,820.00 | 33,590.00 | 32,810.00 | 33,550.00 | 33,391.85 | 2.22% | 16,752 |
| Dec 16, 2025 | 31,850.00 | 32,960.00 | 31,820.00 | 32,820.00 | 32,665.29 | 3.70% | 9,922 |
| Dec 15, 2025 | 31,830.00 | 31,990.00 | 31,490.00 | 31,650.00 | 31,500.81 | -0.57% | 7,195 |
| Dec 14, 2025 | 32,000.00 | 32,040.00 | 31,410.00 | 31,830.00 | 31,679.96 | - | 2,482 |
| Dec 11, 2025 | 31,710.00 | 31,830.00 | 31,400.00 | 31,830.00 | 31,679.96 | 0.38% | 7,954 |
| Dec 10, 2025 | 31,200.00 | 31,740.00 | 31,190.00 | 31,710.00 | 31,560.52 | 1.67% | 4,659 |
| Dec 9, 2025 | 31,260.00 | 31,550.00 | 31,040.00 | 31,190.00 | 31,042.97 | -0.22% | 2,091 |
| Dec 8, 2025 | 31,220.00 | 31,400.00 | 30,910.00 | 31,260.00 | 31,112.64 | 0.13% | 4,689 |
| Dec 7, 2025 | 31,650.00 | 31,790.00 | 31,220.00 | 31,220.00 | 31,072.83 | -1.79% | 3,929 |
| Dec 4, 2025 | 32,040.00 | 32,100.00 | 31,190.00 | 31,790.00 | 31,502.80 | 0.03% | 9,247 |
| Dec 3, 2025 | 31,170.00 | 32,080.00 | 31,170.00 | 31,780.00 | 31,492.89 | 1.05% | 8,483 |
| Dec 2, 2025 | 31,080.00 | 31,770.00 | 30,680.00 | 31,450.00 | 31,165.87 | 1.19% | 9,774 |
| Dec 1, 2025 | 29,420.00 | 31,080.00 | 29,420.00 | 31,080.00 | 30,799.21 | 5.64% | 11,062 |
| Nov 30, 2025 | 28,720.00 | 29,510.00 | 28,640.00 | 29,420.00 | 29,154.21 | 2.44% | 4,802 |