M.Yochananof and Sons (1988) Ltd (TLV:YHNF)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32,040.00 | 32,100.00 | 31,190.00 | 31,790.00 | 31,790.00 | 0.03% | 9,247 |
| Dec 3, 2025 | 31,170.00 | 32,080.00 | 31,170.00 | 31,780.00 | 31,780.00 | 1.05% | 8,483 |
| Dec 2, 2025 | 31,080.00 | 31,770.00 | 30,680.00 | 31,450.00 | 31,450.00 | 1.19% | 9,774 |
| Dec 1, 2025 | 29,420.00 | 31,080.00 | 29,420.00 | 31,080.00 | 31,080.00 | 5.64% | 11,062 |
| Nov 30, 2025 | 28,720.00 | 29,510.00 | 28,640.00 | 29,420.00 | 29,420.00 | 2.44% | 4,802 |
| Nov 27, 2025 | 28,840.00 | 28,990.00 | 28,320.00 | 28,720.00 | 28,720.00 | -1.14% | 6,353 |
| Nov 26, 2025 | 29,350.00 | 29,390.00 | 28,880.00 | 29,050.00 | 29,050.00 | -0.55% | 41,306 |
| Nov 25, 2025 | 29,310.00 | 29,620.00 | 29,120.00 | 29,210.00 | 29,210.00 | -0.34% | 6,903 |
| Nov 24, 2025 | 28,840.00 | 29,460.00 | 28,840.00 | 29,310.00 | 29,310.00 | 1.63% | 79,744 |
| Nov 23, 2025 | 29,360.00 | 29,540.00 | 28,780.00 | 28,840.00 | 28,840.00 | -1.40% | 1,645 |
| Nov 20, 2025 | 29,480.00 | 29,850.00 | 28,880.00 | 29,250.00 | 29,250.00 | -0.48% | 8,977 |
| Nov 19, 2025 | 29,480.00 | 29,680.00 | 28,920.00 | 29,390.00 | 29,390.00 | 0.34% | 8,800 |
| Nov 18, 2025 | 29,510.00 | 29,550.00 | 28,890.00 | 29,290.00 | 29,290.00 | -0.75% | 6,421 |
| Nov 17, 2025 | 29,880.00 | 29,890.00 | 29,190.00 | 29,510.00 | 29,510.00 | -0.91% | 11,840 |
| Nov 16, 2025 | 29,300.00 | 29,790.00 | 29,300.00 | 29,780.00 | 29,780.00 | 1.64% | 2,506 |
| Nov 13, 2025 | 29,070.00 | 29,360.00 | 28,470.00 | 29,300.00 | 29,300.00 | 1.03% | 16,527 |
| Nov 12, 2025 | 27,950.00 | 29,160.00 | 27,950.00 | 29,000.00 | 29,000.00 | 3.76% | 29,878 |
| Nov 11, 2025 | 27,950.00 | 28,250.00 | 27,750.00 | 27,950.00 | 27,950.00 | - | 21,377 |
| Nov 10, 2025 | 27,360.00 | 27,960.00 | 27,320.00 | 27,950.00 | 27,950.00 | 2.16% | 8,632 |
| Nov 9, 2025 | 27,180.00 | 27,790.00 | 27,180.00 | 27,360.00 | 27,360.00 | 0.96% | 7,084 |
| Nov 6, 2025 | 27,680.00 | 27,680.00 | 27,040.00 | 27,100.00 | 27,100.00 | -0.73% | 194,543 |
| Nov 5, 2025 | 27,270.00 | 27,660.00 | 27,070.00 | 27,300.00 | 27,300.00 | 0.11% | 20,432 |
| Nov 4, 2025 | 28,020.00 | 28,020.00 | 27,270.00 | 27,270.00 | 27,270.00 | -2.71% | 17,715 |
| Nov 3, 2025 | 28,150.00 | 28,390.00 | 27,500.00 | 28,030.00 | 28,030.00 | -0.43% | 19,521 |
| Nov 2, 2025 | 27,500.00 | 28,500.00 | 27,510.00 | 28,150.00 | 28,150.00 | 2.36% | 4,824 |
| Oct 30, 2025 | 28,100.00 | 28,260.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.79% | 15,715 |
| Oct 29, 2025 | 27,600.00 | 28,100.00 | 27,600.00 | 28,000.00 | 28,000.00 | 1.45% | 13,867 |
| Oct 28, 2025 | 27,440.00 | 27,900.00 | 27,320.00 | 27,600.00 | 27,600.00 | 0.58% | 17,815 |
| Oct 27, 2025 | 27,530.00 | 27,940.00 | 27,270.00 | 27,440.00 | 27,440.00 | -0.33% | 16,577 |
| Oct 26, 2025 | 27,340.00 | 27,570.00 | 27,260.00 | 27,530.00 | 27,530.00 | 1.21% | 3,422 |
| Oct 23, 2025 | 27,350.00 | 27,450.00 | 26,970.00 | 27,200.00 | 27,200.00 | -0.55% | 20,035 |
| Oct 22, 2025 | 27,360.00 | 27,440.00 | 27,150.00 | 27,350.00 | 27,350.00 | - | 21,746 |
| Oct 21, 2025 | 27,460.00 | 28,000.00 | 26,600.00 | 27,350.00 | 27,350.00 | 2.05% | 61,866 |
| Oct 20, 2025 | 26,710.00 | 27,000.00 | 26,480.00 | 26,800.00 | 26,800.00 | 0.34% | 12,668 |
| Oct 19, 2025 | 27,110.00 | 27,300.00 | 26,570.00 | 26,710.00 | 26,710.00 | -1.48% | 40,791 |
| Oct 16, 2025 | 26,890.00 | 27,490.00 | 26,560.00 | 27,110.00 | 27,110.00 | 0.82% | 20,794 |
| Oct 15, 2025 | 27,340.00 | 27,800.00 | 26,890.00 | 26,890.00 | 26,890.00 | -1.50% | 15,156 |
| Oct 12, 2025 | 27,890.00 | 27,960.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.12% | 4,682 |
| Oct 9, 2025 | 26,940.00 | 28,010.00 | 26,940.00 | 27,890.00 | 27,890.00 | 3.53% | 15,859 |
| Oct 8, 2025 | 28,300.00 | 28,300.00 | 26,900.00 | 26,940.00 | 26,940.00 | -2.39% | 11,467 |
| Oct 5, 2025 | 27,550.00 | 28,370.00 | 27,240.00 | 27,600.00 | 27,600.00 | 0.18% | 6,294 |
| Sep 30, 2025 | 26,370.00 | 27,820.00 | 26,360.00 | 27,550.00 | 27,550.00 | 4.99% | 13,788 |
| Sep 29, 2025 | 26,310.00 | 27,130.00 | 26,070.00 | 26,240.00 | 26,240.00 | -0.27% | 13,854 |
| Sep 28, 2025 | 25,870.00 | 26,920.00 | 25,870.00 | 26,310.00 | 26,310.00 | 1.70% | 3,317 |
| Sep 25, 2025 | 25,900.00 | 26,410.00 | 25,620.00 | 25,870.00 | 25,870.00 | 0.35% | 9,322 |
| Sep 21, 2025 | 26,980.00 | 26,980.00 | 25,780.00 | 25,780.00 | 25,780.00 | -2.83% | 5,621 |
| Sep 18, 2025 | 26,430.00 | 26,790.00 | 26,260.00 | 26,530.00 | 26,530.00 | 0.38% | 11,366 |
| Sep 17, 2025 | 26,330.00 | 27,150.00 | 26,330.00 | 26,430.00 | 26,430.00 | 0.38% | 15,812 |
| Sep 16, 2025 | 26,520.00 | 27,130.00 | 26,040.00 | 26,330.00 | 26,330.00 | -1.39% | 23,124 |
| Sep 15, 2025 | 27,690.00 | 27,690.00 | 26,560.00 | 26,700.00 | 26,700.00 | -3.58% | 13,912 |