Skip to main content
logo
Shufersal Ltd (TLV:SAE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,065.00
-140.00 (-3.33%)
At close: Dec 25, 2025

Shufersal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 25, 20254,184.004,197.004,042.004,065.004,065.00-3.33%470,259
Dec 24, 20254,164.004,219.004,124.004,205.004,205.001.28%407,060
Dec 23, 20254,110.004,200.004,092.004,152.004,152.001.02%340,209
Dec 22, 20254,110.004,129.004,072.004,110.004,110.00-363,746
Dec 21, 20254,110.004,110.004,078.004,110.004,110.000.56%70,793
Dec 18, 20254,082.004,165.004,065.004,087.004,087.000.57%561,339
Dec 17, 20254,079.004,097.004,055.004,064.004,064.000.10%292,326
Dec 16, 20254,006.004,100.003,995.004,060.004,060.000.74%291,959
Dec 15, 20254,100.004,100.004,021.004,030.004,030.00-1.59%401,381
Dec 14, 20254,030.004,095.004,013.004,095.004,095.002.32%181,588
Dec 11, 20253,951.004,012.003,917.004,002.004,002.000.81%271,485
Dec 10, 20253,980.004,003.003,950.003,970.003,970.00-0.25%213,011
Dec 9, 20254,026.004,042.003,962.003,980.003,980.00-1.14%326,063
Dec 8, 20253,954.004,052.003,954.004,026.004,026.000.65%240,879
Dec 7, 20253,990.004,000.003,965.004,000.004,000.000.63%171,673
Dec 4, 20253,946.003,975.003,936.003,975.003,975.000.73%385,905
Dec 3, 20253,936.003,968.003,915.003,946.003,946.000.51%383,574
Dec 2, 20253,895.003,928.003,855.003,926.003,926.000.80%569,693
Dec 1, 20253,803.003,895.003,728.003,895.003,895.002.37%1,460,904
Nov 30, 20253,901.003,930.003,788.003,805.003,805.00-2.44%1,154,254
Nov 27, 20253,948.003,955.003,822.003,900.003,900.00-7.14%3,312,132
Nov 26, 20254,221.004,295.004,184.004,200.004,200.00-2.23%267,856
Nov 25, 20254,267.004,319.004,223.004,296.004,296.000.94%226,837
Nov 24, 20254,286.004,340.004,223.004,256.004,256.000.78%384,614
Nov 23, 20254,249.004,290.004,202.004,223.004,223.00-175,128
Nov 20, 20254,279.004,299.004,201.004,223.004,223.00-1.10%299,120
Nov 19, 20254,306.004,336.004,254.004,270.004,270.00-0.84%340,587
Nov 18, 20254,305.004,347.004,262.004,306.004,306.00-272,130
Nov 17, 20254,324.004,325.004,220.004,306.004,306.00-0.42%475,693
Nov 16, 20254,200.004,335.004,181.004,324.004,324.001.26%121,058
Nov 13, 20254,311.004,330.004,224.004,270.004,270.00-0.72%282,333
Nov 12, 20254,147.004,355.004,119.004,301.004,301.004.39%1,624,729
Nov 11, 20254,092.004,142.004,066.004,120.004,120.000.49%584,719
Nov 10, 20254,056.004,145.004,056.004,100.004,100.001.23%894,764
Nov 9, 20254,071.004,143.004,016.004,050.004,050.00-0.52%162,565
Nov 6, 20254,053.004,109.004,029.004,071.004,071.000.94%859,682
Nov 5, 20254,088.004,108.004,032.004,033.004,033.00-1.49%262,588
Nov 4, 20254,078.004,106.004,061.004,094.004,094.00-0.34%281,187
Nov 3, 20254,041.004,137.004,041.004,108.004,108.001.16%294,673
Nov 2, 20254,060.004,075.004,026.004,061.004,061.000.02%154,797
Oct 30, 20254,059.004,079.004,016.004,060.004,060.00-0.54%1,150,485
Oct 29, 20254,010.004,121.004,005.004,082.004,082.001.90%369,507
Oct 28, 20254,027.004,070.003,966.004,006.004,006.00-0.84%762,435
Oct 27, 20254,090.004,100.004,025.004,040.004,040.00-1.22%280,487
Oct 26, 20254,112.004,135.004,071.004,090.004,090.000.15%284,555
Oct 23, 20253,966.004,084.003,966.004,084.004,084.002.36%539,197
Oct 22, 20253,927.003,998.003,927.003,990.003,990.001.24%362,410
Oct 21, 20253,985.003,995.003,908.003,941.003,941.00-0.73%325,827
Oct 20, 20254,040.004,040.003,960.003,970.003,970.00-1.73%522,043
Oct 19, 20254,073.004,107.004,004.004,040.004,040.00-0.02%205,669