Sufrin Holdings Ltd. (TLV:SFRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 725.80
+18.30 (2.59%)
At close: Dec 18, 2025
Sufrin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 707.50 | 740.00 | 707.50 | 725.80 | 725.80 | 2.59% | 2,499 |
| Dec 17, 2025 | 711.50 | 701.90 | 701.90 | 707.50 | 707.50 | -0.56% | 118 |
| Dec 16, 2025 | 725.10 | 743.60 | 699.90 | 711.50 | 711.50 | -1.88% | 8,007 |
| Dec 15, 2025 | 725.70 | 725.00 | 725.00 | 725.10 | 725.10 | -0.08% | 239 |
| Dec 14, 2025 | 725.70 | 725.70 | 725.70 | 725.70 | 725.70 | - | 538 |
| Dec 11, 2025 | 725.70 | 725.70 | 725.70 | 725.70 | 725.70 | - | 624 |
| Dec 10, 2025 | 743.60 | 728.40 | 706.50 | 725.70 | 725.70 | -2.41% | 2,145 |
| Dec 9, 2025 | 743.60 | 743.60 | 743.60 | 743.60 | 743.60 | - | 398 |
| Dec 8, 2025 | 742.70 | 744.00 | 742.70 | 743.60 | 743.60 | 0.12% | 1,693 |
| Dec 7, 2025 | 735.90 | 744.00 | 735.90 | 742.70 | 742.70 | 0.92% | 1,569 |
| Dec 4, 2025 | 728.80 | 743.50 | 728.80 | 735.90 | 735.90 | 0.97% | 2,165 |
| Dec 3, 2025 | 729.80 | 729.90 | 714.20 | 728.80 | 728.80 | -0.14% | 2,250 |
| Dec 2, 2025 | 730.00 | 730.00 | 729.80 | 729.80 | 729.80 | 0.55% | 736 |
| Dec 1, 2025 | 725.80 | 725.80 | 725.80 | 725.80 | 725.80 | - | 549 |
| Nov 30, 2025 | 708.20 | 730.00 | 708.20 | 725.80 | 725.80 | 2.49% | 2,718 |
| Nov 27, 2025 | 716.40 | 716.40 | 700.00 | 708.20 | 708.20 | -1.14% | 6,108 |
| Nov 26, 2025 | 740.00 | 725.00 | 710.20 | 716.40 | 716.40 | -3.19% | 675 |
| Nov 25, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 25 |
| Nov 24, 2025 | 720.00 | 743.90 | 720.00 | 740.00 | 740.00 | 2.78% | 978 |
| Nov 23, 2025 | 733.60 | 733.60 | 718.00 | 720.00 | 720.00 | -1.85% | 1,606 |
| Nov 20, 2025 | 755.20 | 755.20 | 721.70 | 733.60 | 733.60 | -2.86% | 757 |
| Nov 19, 2025 | 755.60 | 755.60 | 755.00 | 755.20 | 755.20 | -0.05% | 291 |
| Nov 18, 2025 | 764.60 | 760.00 | 751.90 | 755.60 | 755.60 | -1.18% | 316 |
| Nov 17, 2025 | 764.60 | 764.60 | 764.60 | 764.60 | 764.60 | - | 661 |
| Nov 16, 2025 | 761.70 | 769.30 | 760.10 | 764.60 | 764.60 | 0.38% | 1,868 |
| Nov 13, 2025 | 752.80 | 799.70 | 752.80 | 761.70 | 761.70 | 1.18% | 12,687 |
| Nov 12, 2025 | 755.20 | 755.20 | 749.00 | 752.80 | 752.80 | -0.32% | 159 |
| Nov 11, 2025 | 755.20 | 755.20 | 755.20 | 755.20 | 755.20 | - | 74 |
| Nov 10, 2025 | 752.30 | 756.80 | 737.00 | 755.20 | 755.20 | 0.39% | 6,495 |
| Nov 9, 2025 | 757.00 | 757.00 | 742.40 | 752.30 | 752.30 | -0.62% | 583 |
| Nov 6, 2025 | 781.10 | 786.00 | 753.90 | 757.00 | 757.00 | -3.09% | 8,579 |
| Nov 5, 2025 | 760.00 | 788.00 | 760.00 | 781.10 | 781.10 | -3.51% | 10,272 |
| Nov 4, 2025 | 824.80 | 824.80 | 807.00 | 809.50 | 809.50 | -1.85% | 1,767 |
| Nov 3, 2025 | 821.70 | 838.60 | 819.00 | 824.80 | 824.80 | 0.38% | 2,503 |
| Nov 2, 2025 | 815.70 | 846.80 | 811.90 | 821.70 | 821.70 | 2.80% | 5,278 |
| Oct 30, 2025 | 795.40 | 815.70 | 795.00 | 799.30 | 799.30 | 0.49% | 5,454 |
| Oct 29, 2025 | 779.80 | 795.80 | 795.20 | 795.40 | 795.40 | 2.00% | 559 |
| Oct 28, 2025 | 756.40 | 779.90 | 756.40 | 779.80 | 779.80 | 3.09% | 463 |
| Oct 27, 2025 | 774.00 | 774.00 | 747.50 | 756.40 | 756.40 | -2.27% | 1,728 |
| Oct 26, 2025 | 769.70 | 775.90 | 765.00 | 774.00 | 774.00 | 1.06% | 7,167 |
| Oct 23, 2025 | 766.50 | 765.50 | 765.50 | 765.90 | 765.90 | -0.08% | 150 |
| Oct 22, 2025 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | - | 116 |
| Oct 21, 2025 | 760.60 | 776.10 | 752.80 | 766.50 | 766.50 | -1.72% | 577 |
| Oct 20, 2025 | 786.20 | 786.20 | 779.00 | 779.90 | 760.58 | -0.80% | 7,490 |
| Oct 19, 2025 | 815.50 | 815.50 | 780.00 | 786.20 | 766.72 | -3.59% | 3,642 |
| Oct 16, 2025 | 819.60 | 817.70 | 805.10 | 815.50 | 795.30 | -0.50% | 523 |
| Oct 15, 2025 | 818.50 | 826.00 | 817.50 | 819.60 | 799.30 | 0.13% | 3,276 |
| Oct 12, 2025 | 806.60 | 826.00 | 806.60 | 818.50 | 798.22 | 1.48% | 1,452 |
| Oct 9, 2025 | 775.00 | 809.00 | 774.80 | 806.60 | 786.62 | 4.40% | 25,395 |
| Oct 8, 2025 | 759.00 | 774.60 | 769.90 | 772.60 | 753.46 | 1.79% | 409 |