Shaniv Paper Industry Ltd (TLV:SHAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 598.40
+0.30 (0.05%)
Nov 3, 2025, 3:15 PM IDT
Shaniv Paper Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 596.50 | 608.90 | 590.10 | 599.60 | 599.60 | 0.52% | 57,153 |
| Oct 29, 2025 | 601.10 | 607.90 | 595.70 | 596.50 | 596.50 | -0.77% | 4,782 |
| Oct 28, 2025 | 600.60 | 604.90 | 588.70 | 601.10 | 601.10 | 0.08% | 2,263 |
| Oct 27, 2025 | 604.80 | 604.80 | 584.90 | 600.60 | 600.60 | -0.69% | 1,473 |
| Oct 26, 2025 | 591.50 | 610.00 | 587.60 | 604.80 | 604.80 | 2.25% | 5,998 |
| Oct 23, 2025 | 599.30 | 599.30 | 584.00 | 591.50 | 591.50 | -1.30% | 1,716 |
| Oct 22, 2025 | 599.30 | 599.30 | 599.30 | 599.30 | 599.30 | - | 194 |
| Oct 21, 2025 | 606.20 | 606.20 | 584.20 | 599.30 | 599.30 | -1.14% | 104 |
| Oct 20, 2025 | 606.10 | 610.00 | 605.00 | 606.20 | 606.20 | 0.02% | 11,064 |
| Oct 19, 2025 | 605.30 | 610.00 | 605.30 | 606.10 | 606.10 | 0.13% | 9,240 |
| Oct 16, 2025 | 604.00 | 611.80 | 600.10 | 605.30 | 605.30 | 0.22% | 25,226 |
| Oct 15, 2025 | 607.90 | 609.00 | 604.00 | 604.00 | 604.00 | -0.64% | 29,775 |
| Oct 12, 2025 | 604.50 | 609.80 | 603.30 | 607.90 | 607.90 | 0.56% | 314 |
| Oct 9, 2025 | 603.30 | 609.90 | 603.30 | 604.50 | 604.50 | 0.20% | 61 |
| Oct 8, 2025 | 605.20 | 608.00 | 602.70 | 603.30 | 603.30 | 0.12% | 782 |
| Oct 7, 2025 | 602.60 | 602.60 | 602.60 | 602.60 | 602.60 | - | - |
| Oct 6, 2025 | 602.60 | 602.60 | 602.60 | 602.60 | 602.60 | -0.43% | - |
| Oct 5, 2025 | 602.60 | 625.00 | 602.60 | 605.20 | 605.20 | 0.43% | 2,392 |
| Oct 2, 2025 | 602.60 | 602.60 | 602.60 | 602.60 | 602.60 | - | - |
| Oct 1, 2025 | 602.60 | 602.60 | 602.60 | 602.60 | 602.60 | - | - |
| Sep 30, 2025 | 583.00 | 605.00 | 583.00 | 602.60 | 602.60 | 3.36% | 35,597 |
| Sep 29, 2025 | 585.80 | 596.90 | 581.00 | 583.00 | 583.00 | -0.48% | 54,253 |
| Sep 28, 2025 | 578.40 | 604.20 | 578.40 | 585.80 | 585.80 | 1.28% | 14,553 |
| Sep 25, 2025 | 586.00 | 592.10 | 575.00 | 578.40 | 578.40 | -1.13% | 3,956 |
| Sep 24, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Sep 23, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Sep 22, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Sep 21, 2025 | 597.90 | 597.90 | 582.10 | 585.00 | 585.00 | -2.16% | 1,062,711 |
| Sep 18, 2025 | 603.50 | 619.30 | 596.60 | 597.90 | 597.90 | -0.93% | 14,813 |
| Sep 17, 2025 | 598.00 | 604.70 | 575.00 | 603.50 | 603.50 | 0.92% | 11,060 |
| Sep 16, 2025 | 604.10 | 609.20 | 580.00 | 598.00 | 598.00 | -1.01% | 175,204 |
| Sep 15, 2025 | 602.20 | 618.50 | 596.80 | 604.10 | 604.10 | -1.93% | 306,614 |
| Sep 14, 2025 | 615.00 | 617.00 | 596.60 | 616.00 | 616.00 | 0.16% | 494 |
| Sep 11, 2025 | 613.40 | 616.40 | 613.00 | 615.00 | 615.00 | 0.26% | 4,728 |
| Sep 10, 2025 | 613.00 | 619.50 | 603.00 | 613.40 | 613.40 | 0.07% | 151 |
| Sep 9, 2025 | 609.60 | 619.90 | 609.60 | 613.00 | 613.00 | 0.56% | 1,732 |
| Sep 8, 2025 | 616.80 | 618.70 | 604.10 | 609.60 | 609.60 | -1.17% | 6,907 |
| Sep 7, 2025 | 607.60 | 620.00 | 607.60 | 616.80 | 616.80 | 1.51% | 10,392 |
| Sep 4, 2025 | 583.60 | 610.00 | 580.00 | 607.60 | 607.60 | 4.11% | 60,756 |
| Sep 3, 2025 | 550.60 | 588.90 | 550.60 | 583.60 | 583.60 | 5.99% | 58,414 |
| Sep 2, 2025 | 546.10 | 565.20 | 542.20 | 550.60 | 550.60 | 0.82% | 18,851 |
| Sep 1, 2025 | 546.10 | 580.00 | 539.90 | 546.10 | 546.10 | - | 350,499 |
| Aug 31, 2025 | 506.90 | 550.20 | 504.90 | 546.10 | 546.10 | 7.73% | 64,449 |
| Aug 28, 2025 | 514.00 | 514.00 | 486.30 | 506.90 | 506.90 | -1.52% | 139,714 |
| Aug 27, 2025 | 519.00 | 520.60 | 501.30 | 514.70 | 510.72 | -1.59% | 56,495 |
| Aug 26, 2025 | 527.00 | 529.10 | 516.20 | 523.00 | 518.96 | -0.51% | 45,918 |
| Aug 25, 2025 | 531.00 | 531.00 | 525.70 | 525.70 | 521.64 | -0.89% | 74,254 |
| Aug 24, 2025 | 546.00 | 546.00 | 529.80 | 530.40 | 526.30 | -2.86% | 67,150 |
| Aug 21, 2025 | 570.40 | 570.40 | 544.00 | 546.00 | 541.78 | -4.28% | 114,914 |
| Aug 20, 2025 | 578.60 | 579.00 | 564.70 | 570.40 | 565.99 | -1.42% | 9,298 |