Danel (Adir Yeoshua) Ltd (TLV:DANE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 45,810
+100 (0.22%)
At close: Dec 4, 2025
Danel (Adir Yeoshua) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45,710.00 | 46,610.00 | 44,850.00 | 45,810.00 | 45,810.00 | 0.22% | 6,681 |
| Dec 3, 2025 | 45,500.00 | 46,290.00 | 45,420.00 | 45,710.00 | 45,710.00 | 0.46% | 4,119 |
| Dec 2, 2025 | 46,000.00 | 46,000.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.09% | 4,646 |
| Dec 1, 2025 | 45,500.00 | 46,200.00 | 45,300.00 | 46,000.00 | 46,000.00 | -0.22% | 60,281 |
| Nov 30, 2025 | 46,100.00 | 46,330.00 | 45,330.00 | 46,100.00 | 45,500.00 | - | 4,185 |
| Nov 27, 2025 | 46,100.00 | 46,250.00 | 44,900.00 | 46,100.00 | 45,500.00 | 0.26% | 3,730 |
| Nov 26, 2025 | 46,040.00 | 46,340.00 | 45,540.00 | 45,980.00 | 45,381.56 | -0.13% | 3,997 |
| Nov 25, 2025 | 45,300.00 | 46,160.00 | 45,300.00 | 46,040.00 | 45,440.78 | 1.81% | 3,270 |
| Nov 24, 2025 | 43,800.00 | 45,610.00 | 43,530.00 | 45,220.00 | 44,631.45 | 3.01% | 27,748 |
| Nov 23, 2025 | 46,050.00 | 46,050.00 | 43,900.00 | 43,900.00 | 43,328.63 | -4.67% | 1,929 |
| Nov 20, 2025 | 46,150.00 | 46,180.00 | 45,010.00 | 46,050.00 | 45,450.65 | 0.09% | 25,474 |
| Nov 19, 2025 | 46,000.00 | 46,630.00 | 45,240.00 | 46,010.00 | 45,411.17 | -1.35% | 41,131 |
| Nov 18, 2025 | 47,400.00 | 47,550.00 | 46,270.00 | 46,640.00 | 46,032.97 | -1.60% | 3,909 |
| Nov 17, 2025 | 47,040.00 | 47,550.00 | 46,620.00 | 47,400.00 | 46,783.08 | 0.77% | 8,159 |
| Nov 16, 2025 | 47,000.00 | 47,230.00 | 45,510.00 | 47,040.00 | 46,427.77 | 0.09% | 2,759 |
| Nov 13, 2025 | 46,160.00 | 47,880.00 | 46,160.00 | 47,000.00 | 46,388.29 | -2.08% | 12,063 |
| Nov 12, 2025 | 47,480.00 | 48,200.00 | 46,400.00 | 48,000.00 | 47,375.27 | 1.10% | 6,473 |
| Nov 11, 2025 | 47,860.00 | 48,480.00 | 46,880.00 | 47,480.00 | 46,862.04 | -0.79% | 4,581 |
| Nov 10, 2025 | 47,500.00 | 48,100.00 | 47,200.00 | 47,860.00 | 47,237.09 | 1.40% | 4,062 |
| Nov 9, 2025 | 47,270.00 | 47,910.00 | 46,650.00 | 47,200.00 | 46,585.68 | -0.15% | 1,909 |
| Nov 6, 2025 | 47,830.00 | 48,920.00 | 47,250.00 | 47,270.00 | 46,654.77 | -1.17% | 11,334 |
| Nov 5, 2025 | 46,430.00 | 48,200.00 | 46,230.00 | 47,830.00 | 47,207.48 | 3.02% | 5,808 |
| Nov 4, 2025 | 47,050.00 | 47,050.00 | 45,650.00 | 46,430.00 | 45,825.71 | -1.32% | 55,807 |
| Nov 3, 2025 | 46,810.00 | 47,760.00 | 46,250.00 | 47,050.00 | 46,437.64 | 0.51% | 12,165 |
| Nov 2, 2025 | 44,800.00 | 46,860.00 | 44,790.00 | 46,810.00 | 46,200.76 | 3.79% | 13,323 |
| Oct 30, 2025 | 46,110.00 | 46,470.00 | 44,430.00 | 45,100.00 | 44,513.02 | -2.19% | 14,192 |
| Oct 29, 2025 | 44,350.00 | 47,870.00 | 44,180.00 | 46,110.00 | 45,509.87 | 2.92% | 53,084 |
| Oct 28, 2025 | 50,570.00 | 50,580.00 | 43,800.00 | 44,800.00 | 44,216.92 | -11.95% | 156,806 |
| Oct 27, 2025 | 51,190.00 | 51,190.00 | 50,630.00 | 50,880.00 | 50,217.79 | -0.43% | 12,276 |
| Oct 26, 2025 | 51,200.00 | 51,200.00 | 50,000.00 | 51,100.00 | 50,434.92 | -0.20% | 4,140 |
| Oct 23, 2025 | 51,570.00 | 52,500.00 | 50,890.00 | 51,200.00 | 50,533.62 | -2.70% | 9,202 |
| Oct 22, 2025 | 54,160.00 | 54,460.00 | 52,160.00 | 52,620.00 | 51,935.14 | -2.84% | 7,759 |
| Oct 21, 2025 | 54,110.00 | 54,980.00 | 53,280.00 | 54,160.00 | 53,455.10 | 0.09% | 6,248 |
| Oct 20, 2025 | 54,790.00 | 54,790.00 | 53,510.00 | 54,110.00 | 53,405.75 | 1.12% | 6,570 |
| Oct 19, 2025 | 53,670.00 | 54,770.00 | 52,000.00 | 53,510.00 | 52,813.56 | -0.30% | 3,475 |
| Oct 16, 2025 | 53,800.00 | 54,740.00 | 53,180.00 | 53,670.00 | 52,971.48 | -0.24% | 9,581 |
| Oct 15, 2025 | 54,000.00 | 54,800.00 | 52,930.00 | 53,800.00 | 53,099.78 | 0.13% | 13,540 |
| Oct 12, 2025 | 52,850.00 | 53,990.00 | 52,040.00 | 53,730.00 | 53,030.69 | 0.90% | 6,193 |
| Oct 9, 2025 | 52,500.00 | 53,690.00 | 52,040.00 | 53,250.00 | 52,556.94 | 2.33% | 55,267 |
| Oct 8, 2025 | 52,400.00 | 52,400.00 | 51,300.00 | 52,040.00 | 51,362.69 | -0.69% | 6,550 |
| Oct 5, 2025 | 51,000.00 | 53,690.00 | 50,990.00 | 52,400.00 | 51,718.00 | 3.17% | 11,322 |
| Sep 30, 2025 | 49,380.00 | 50,790.00 | 49,290.00 | 50,790.00 | 50,128.96 | 3.38% | 10,013 |
| Sep 29, 2025 | 49,280.00 | 50,550.00 | 48,220.00 | 49,130.00 | 48,490.56 | -0.30% | 12,659 |
| Sep 28, 2025 | 47,500.00 | 49,280.00 | 47,500.00 | 49,280.00 | 48,638.61 | 3.75% | 4,196 |
| Sep 25, 2025 | 48,640.00 | 48,640.00 | 47,000.00 | 47,500.00 | 46,881.78 | -0.40% | 18,691 |
| Sep 21, 2025 | 46,310.00 | 48,690.00 | 46,050.00 | 47,690.00 | 47,069.31 | -0.04% | 2,599 |
| Sep 18, 2025 | 47,390.00 | 48,130.00 | 46,140.00 | 47,710.00 | 47,089.05 | 1.94% | 10,126 |
| Sep 17, 2025 | 46,890.00 | 47,500.00 | 46,800.00 | 46,800.00 | 46,190.89 | -0.19% | 10,763 |
| Sep 16, 2025 | 47,000.00 | 47,500.00 | 46,550.00 | 46,890.00 | 46,279.72 | -2.27% | 7,219 |
| Sep 15, 2025 | 49,000.00 | 49,460.00 | 47,000.00 | 47,980.00 | 47,355.53 | -2.08% | 66,261 |