Dan Hotels Ltd DANH
TASE · Israel · Consumer Services
ILA 2,679.00-1.00 (-0.04%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 2,679.00 | -0.04% | ILA 2,680.00 | ILA 2,679.00 | ILA 2,679.00 | 57 |
| 2026-09-30 | ILA 2,680.00 | 0.00% | ILA 2,680.00 | ILA 2,680.00 | ILA 2,680.00 | 0 |
| 2026-09-29 | ILA 2,680.00 | +0.30% | ILA 2,840.00 | ILA 2,840.00 | ILA 2,672.00 | 41 |
| 2026-09-28 | ILA 2,672.00 | 0.00% | ILA 2,672.00 | ILA 2,672.00 | ILA 2,672.00 | 0 |
| 2026-09-25 | ILA 2,672.00 | 0.00% | ILA 2,672.00 | ILA 2,672.00 | ILA 2,672.00 | 0 |
| 2026-09-24 | ILA 2,672.00 | +0.45% | ILA 2,840.00 | ILA 2,840.00 | ILA 2,672.00 | 46 |
| 2026-09-23 | ILA 2,660.00 | +1.57% | ILA 2,844.00 | ILA 2,844.00 | ILA 2,656.00 | 1.78K |
| 2026-09-22 | ILA 2,619.00 | -2.64% | ILA 2,690.00 | ILA 2,690.00 | ILA 2,616.00 | 157 |
| 2026-09-21 | ILA 2,690.00 | 0.00% | ILA 2,690.00 | ILA 2,690.00 | ILA 2,690.00 | 0 |
| 2026-09-18 | ILA 2,690.00 | 0.00% | ILA 2,690.00 | ILA 2,690.00 | ILA 2,690.00 | 0 |
| 2026-09-17 | ILA 2,690.00 | -0.26% | ILA 2,697.00 | ILA 2,691.00 | ILA 2,689.00 | 3.37K |
| 2026-09-16 | ILA 2,697.00 | +0.67% | ILA 2,832.00 | ILA 2,832.00 | ILA 2,694.00 | 561 |
| 2026-09-15 | ILA 2,679.00 | -1.14% | ILA 2,533.00 | ILA 2,704.00 | ILA 2,533.00 | 285 |
| 2026-09-14 | ILA 2,710.00 | -0.07% | ILA 2,712.00 | ILA 2,712.00 | ILA 2,705.00 | 568 |
| 2026-09-11 | ILA 2,712.00 | 0.00% | ILA 2,712.00 | ILA 2,712.00 | ILA 2,712.00 | 0 |
| 2026-09-10 | ILA 2,712.00 | -0.04% | ILA 2,713.00 | ILA 2,711.00 | ILA 2,711.00 | 36 |
| 2026-09-09 | ILA 2,713.00 | -0.33% | ILA 2,844.00 | ILA 2,844.00 | ILA 2,670.00 | 43 |
| 2026-09-08 | ILA 2,722.00 | -2.26% | ILA 2,785.00 | ILA 2,723.00 | ILA 2,722.00 | 316 |
| 2026-09-07 | ILA 2,785.00 | +1.31% | ILA 2,844.00 | ILA 2,844.00 | ILA 2,778.00 | 314 |
| 2026-09-04 | ILA 2,749.00 | +2.96% | ILA 2,750.00 | ILA 2,750.00 | ILA 2,749.00 | 146 |
| 2026-09-03 | ILA 2,670.00 | +0.11% | ILA 2,667.00 | ILA 2,676.00 | ILA 2,667.00 | 630 |
| 2026-09-02 | ILA 2,667.00 | +5.54% | ILA 2,712.00 | ILA 2,712.00 | ILA 2,616.00 | 700 |
| 2026-09-01 | ILA 2,527.00 | -1.40% | ILA 2,500.00 | ILA 2,700.00 | ILA 2,500.00 | 4.11K |
| 2026-08-31 | ILA 2,563.00 | -1.76% | ILA 2,507.00 | ILA 2,609.00 | ILA 2,490.00 | 2.25K |
| 2026-08-28 | ILA 2,609.00 | +2.80% | ILA 2,480.00 | ILA 2,704.00 | ILA 2,480.00 | 1.35K |
| 2026-08-27 | ILA 2,538.00 | -0.31% | ILA 2,546.00 | ILA 2,546.00 | ILA 2,480.00 | 1.17K |
| 2026-08-26 | ILA 2,546.00 | +0.47% | ILA 2,534.00 | ILA 2,699.00 | ILA 2,534.00 | 120 |
| 2026-08-25 | ILA 2,534.00 | -3.02% | ILA 2,613.00 | ILA 2,613.00 | ILA 2,188.00 | 10.82K |
| 2026-08-24 | ILA 2,613.00 | -3.40% | ILA 2,705.00 | ILA 2,704.00 | ILA 2,597.00 | 749 |
| 2026-08-21 | ILA 2,705.00 | +1.73% | ILA 2,659.00 | ILA 2,898.00 | ILA 2,641.00 | 200 |
| 2026-08-20 | ILA 2,659.00 | -3.13% | ILA 2,745.00 | ILA 2,706.00 | ILA 2,530.00 | 2.50K |
| 2026-08-19 | ILA 2,745.00 | 0.00% | ILA 2,745.00 | ILA 2,745.00 | ILA 2,745.00 | 1.48K |
| 2026-08-18 | ILA 2,745.00 | -1.01% | ILA 2,773.00 | ILA 2,773.00 | ILA 2,660.00 | 20 |
| 2026-08-17 | ILA 2,773.00 | 0.00% | ILA 2,773.00 | ILA 2,773.00 | ILA 2,773.00 | 0 |
| 2026-08-14 | ILA 2,773.00 | 0.00% | ILA 2,773.00 | ILA 2,773.00 | ILA 2,773.00 | 20 |
| 2026-08-13 | ILA 2,773.00 | 0.00% | ILA 2,773.00 | ILA 2,773.00 | ILA 2,773.00 | 545 |
| 2026-08-12 | ILA 2,773.00 | -3.48% | ILA 2,873.00 | ILA 2,795.00 | ILA 2,740.00 | 1.68K |
| 2026-08-11 | ILA 2,873.00 | -0.28% | ILA 2,881.00 | ILA 2,890.00 | ILA 2,831.00 | 1.29K |
| 2026-08-10 | ILA 2,881.00 | +2.31% | ILA 2,816.00 | ILA 2,900.00 | ILA 2,800.00 | 1.72K |
| 2026-08-07 | ILA 2,816.00 | 0.00% | ILA 2,816.00 | ILA 2,816.00 | ILA 2,816.00 | 15 |
| 2026-08-06 | ILA 2,816.00 | +1.00% | ILA 2,942.00 | ILA 2,942.00 | ILA 2,800.00 | 3.52K |
| 2026-08-05 | ILA 2,788.00 | +0.43% | ILA 2,776.00 | ILA 2,788.00 | ILA 2,787.00 | 143 |
| 2026-08-04 | ILA 2,776.00 | -3.51% | ILA 2,877.00 | ILA 2,944.00 | ILA 2,665.00 | 1.64K |
| 2026-08-03 | ILA 2,877.00 | +10.65% | ILA 2,600.00 | ILA 3,450.00 | ILA 2,666.00 | 167 |
| 2026-07-31 | ILA 2,600.00 | -0.04% | ILA 2,601.00 | ILA 2,601.00 | ILA 2,577.00 | 1.05K |
| 2026-07-30 | ILA 2,601.00 | -2.40% | ILA 2,665.00 | ILA 2,664.00 | ILA 2,600.00 | 1.74K |
| 2026-07-29 | ILA 2,665.00 | -0.41% | ILA 2,676.00 | ILA 2,694.00 | ILA 2,628.00 | 1.52K |
| 2026-07-28 | ILA 2,676.00 | 0.00% | ILA 2,676.00 | ILA 2,676.00 | ILA 2,676.00 | 0 |
| 2026-07-27 | ILA 2,676.00 | +0.68% | ILA 2,658.00 | ILA 2,690.00 | ILA 2,669.00 | 469 |
| 2026-07-24 | ILA 2,658.00 | -2.24% | ILA 2,719.00 | ILA 2,697.00 | ILA 2,628.00 | 658 |
| 2026-07-22 | ILA 2,719.00 | -2.82% | ILA 2,720.00 | ILA 2,720.00 | ILA 2,701.00 | 2.81K |
| 2026-07-21 | ILA 2,798.00 | -5.66% | ILA 2,966.00 | ILA 2,950.00 | ILA 2,757.00 | 6.18K |
| 2026-07-20 | ILA 2,966.00 | -0.97% | ILA 2,995.00 | ILA 2,994.00 | ILA 2,807.00 | 1.29K |
| 2026-07-17 | ILA 2,995.00 | +0.17% | ILA 3,100.00 | ILA 3,100.00 | ILA 3,100.00 | 3 |
| 2026-07-16 | ILA 2,990.00 | 0.00% | ILA 2,990.00 | ILA 2,990.00 | ILA 2,989.00 | 82 |
| 2026-07-15 | ILA 2,990.00 | -6.94% | ILA 3,213.00 | ILA 3,144.00 | ILA 2,908.00 | 10.33K |
| 2026-07-14 | ILA 3,213.00 | +5.28% | ILA 3,052.00 | ILA 3,256.00 | ILA 3,140.00 | 299 |
| 2026-07-13 | ILA 3,052.00 | +0.33% | ILA 3,042.00 | ILA 3,060.00 | ILA 3,050.00 | 1.00K |
| 2026-07-10 | ILA 3,042.00 | -0.10% | ILA 3,045.00 | ILA 3,045.00 | ILA 2,956.00 | 46 |
| 2026-07-09 | ILA 3,045.00 | +0.16% | ILA 3,040.00 | ILA 3,059.00 | ILA 3,058.00 | 18 |
| 2026-07-08 | ILA 3,040.00 | -1.59% | ILA 3,089.00 | ILA 3,050.00 | ILA 3,004.00 | 1.20K |
| 2026-07-07 | ILA 3,089.00 | +1.28% | ILA 3,050.00 | ILA 3,089.00 | ILA 3,089.00 | 286 |
| 2026-07-06 | ILA 3,050.00 | -1.61% | ILA 3,100.00 | ILA 3,099.00 | ILA 2,998.00 | 1.83K |
| 2026-07-03 | ILA 3,100.00 | +0.58% | ILA 3,250.00 | ILA 3,250.00 | ILA 3,080.00 | 860 |
| 2026-07-02 | ILA 3,082.00 | +5.12% | ILA 2,932.00 | ILA 3,200.00 | ILA 2,932.00 | 350 |
| 2026-07-01 | ILA 2,932.00 | +1.77% | ILA 2,881.00 | ILA 2,932.00 | ILA 2,931.00 | 160 |
| 2026-06-30 | ILA 2,881.00 | +1.05% | ILA 2,851.00 | ILA 2,937.00 | ILA 2,850.00 | 586 |
| 2026-06-29 | ILA 2,851.00 | -1.45% | ILA 2,722.00 | ILA 2,856.00 | ILA 2,763.00 | 1.61K |
| 2026-06-26 | ILA 2,893.00 | 0.00% | ILA 2,893.00 | ILA 2,893.00 | ILA 2,893.00 | 0 |
| 2026-06-25 | ILA 2,893.00 | -3.50% | ILA 3,100.00 | ILA 3,100.00 | ILA 2,887.00 | 677 |
| 2026-06-24 | ILA 2,998.00 | -1.15% | ILA 3,033.00 | ILA 3,033.00 | ILA 2,928.00 | 1.25K |
| 2026-06-23 | ILA 3,033.00 | -1.46% | ILA 3,078.00 | ILA 3,050.00 | ILA 2,961.00 | 1.23K |
| 2026-06-22 | ILA 3,078.00 | 0.00% | ILA 3,078.00 | ILA 3,078.00 | ILA 3,078.00 | 14 |
| 2026-06-19 | ILA 3,078.00 | +0.79% | ILA 3,054.00 | ILA 3,081.00 | ILA 3,054.00 | 104 |
| 2026-06-18 | ILA 3,054.00 | +0.56% | ILA 3,037.00 | ILA 3,101.00 | ILA 3,039.00 | 688 |
| 2026-06-17 | ILA 3,037.00 | -0.59% | ILA 3,055.00 | ILA 3,076.00 | ILA 2,700.00 | 2.30K |
| 2026-06-16 | ILA 3,055.00 | +2.90% | ILA 2,969.00 | ILA 3,055.00 | ILA 3,054.00 | 268 |
| 2026-06-15 | ILA 2,969.00 | +2.38% | ILA 2,900.00 | ILA 2,980.00 | ILA 2,884.00 | 4.21K |
| 2026-06-12 | ILA 2,900.00 | -0.03% | ILA 2,979.00 | ILA 2,979.00 | ILA 2,877.00 | 7.85K |
| 2026-06-11 | ILA 2,901.00 | -2.19% | ILA 2,966.00 | ILA 2,945.00 | ILA 2,900.00 | 2.55K |
| 2026-06-10 | ILA 2,966.00 | +0.41% | ILA 2,954.00 | ILA 2,975.00 | ILA 2,954.00 | 446 |
| 2026-06-09 | ILA 2,954.00 | -0.61% | ILA 2,972.00 | ILA 2,974.00 | ILA 2,877.00 | 2.27K |
| 2026-06-08 | ILA 2,972.00 | 0.00% | ILA 2,972.00 | ILA 2,972.00 | ILA 2,972.00 | 0 |
| 2026-06-05 | ILA 2,972.00 | 0.00% | ILA 2,972.00 | ILA 2,971.00 | ILA 2,971.00 | 19 |
| 2026-06-04 | ILA 2,972.00 | -5.83% | ILA 3,156.00 | ILA 3,032.00 | ILA 2,803.00 | 2.98K |
| 2026-06-03 | ILA 3,156.00 | +13.98% | ILA 2,769.00 | ILA 3,466.00 | ILA 3,466.00 | 40 |
| 2026-06-02 | ILA 2,769.00 | 0.00% | ILA 2,769.00 | ILA 2,769.00 | ILA 2,769.00 | 72 |
| 2026-06-01 | ILA 2,769.00 | +0.14% | ILA 2,765.00 | ILA 2,850.00 | ILA 2,765.00 | 5.89K |
| 2026-05-29 | ILA 2,765.00 | +1.84% | ILA 2,715.00 | ILA 2,791.00 | ILA 2,715.00 | 281 |
| 2026-05-28 | ILA 2,715.00 | -0.77% | ILA 2,736.00 | ILA 2,725.00 | ILA 2,670.00 | 428 |