Shaniv Paper Industry Ltd (TLV:SHAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 614.00
+0.60 (0.10%)
Sep 11, 2025, 5:24 PM IDT
Shaniv Paper Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 521.63 | -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 |
| Aug 19, 2025 | 600.00 | 600.00 | 575.50 | 578.60 | 574.13 | -3.57% | 616,426 |
| Aug 18, 2025 | 600.00 | 627.80 | 583.00 | 600.00 | 595.36 | - | 33,728 |
| Aug 17, 2025 | 595.30 | 600.10 | 595.30 | 600.00 | 595.36 | 0.79% | 1,257 |
| Aug 14, 2025 | 591.60 | 632.20 | 587.10 | 595.30 | 590.70 | 0.63% | 41,687 |
| Aug 13, 2025 | 590.00 | 621.00 | 579.00 | 591.60 | 587.03 | 0.27% | 20,301 |
| Aug 12, 2025 | 587.40 | 616.70 | 580.40 | 590.00 | 585.44 | 0.44% | 35,336 |
| Aug 11, 2025 | 586.20 | 590.00 | 580.00 | 587.40 | 582.86 | 0.20% | 12,932 |
| Aug 10, 2025 | 595.90 | 595.90 | 584.90 | 586.20 | 581.67 | -1.63% | 4,668 |
| Aug 7, 2025 | 601.00 | 611.90 | 580.00 | 595.90 | 591.29 | -0.85% | 37,632 |
| Aug 6, 2025 | 611.60 | 627.90 | 588.50 | 601.00 | 596.35 | -1.73% | 11,788 |
| Aug 5, 2025 | 616.10 | 627.00 | 593.00 | 611.60 | 606.87 | -0.73% | 300,878 |
| Aug 4, 2025 | 579.50 | 628.90 | 579.40 | 616.10 | 611.34 | 6.32% | 206,128 |
| Jul 31, 2025 | 584.70 | 613.70 | 572.00 | 579.50 | 575.02 | -0.89% | 60,661 |
| Jul 30, 2025 | 577.50 | 606.30 | 577.50 | 584.70 | 580.18 | -3.58% | 63,948 |
| Jul 29, 2025 | 589.90 | 620.00 | 572.30 | 606.40 | 601.71 | 2.80% | 98,301 |
| Jul 28, 2025 | 589.00 | 618.10 | 572.50 | 589.90 | 585.34 | 0.15% | 52,627 |
| Jul 27, 2025 | 589.80 | 594.90 | 572.00 | 589.00 | 584.45 | -0.14% | 40,218 |
| Jul 24, 2025 | 595.30 | 595.30 | 575.00 | 589.80 | 585.24 | -0.92% | 409 |
| Jul 23, 2025 | 572.80 | 602.00 | 572.80 | 595.30 | 590.70 | 3.93% | 5,353 |
| Jul 22, 2025 | 571.50 | 579.90 | 571.50 | 572.80 | 568.37 | 0.23% | 894 |
| Jul 21, 2025 | 588.20 | 593.00 | 559.90 | 571.50 | 567.08 | -2.84% | 8,975 |
| Jul 20, 2025 | 599.00 | 599.00 | 579.00 | 588.20 | 583.65 | -1.80% | 1,880 |
| Jul 17, 2025 | 600.60 | 600.60 | 599.00 | 599.00 | 594.37 | -0.27% | 2,583 |
| Jul 16, 2025 | 609.00 | 609.00 | 595.00 | 600.60 | 595.96 | -1.38% | 3,795 |
| Jul 15, 2025 | 600.60 | 615.00 | 592.70 | 609.00 | 604.29 | 1.40% | 49,032 |
| Jul 14, 2025 | 609.00 | 609.00 | 590.00 | 600.60 | 595.96 | -1.38% | 3,096 |
| Jul 13, 2025 | 597.70 | 610.00 | 569.90 | 609.00 | 604.29 | 1.89% | 38,857 |
| Jul 10, 2025 | 587.70 | 599.00 | 587.70 | 597.70 | 593.08 | 1.70% | 28,541 |
| Jul 9, 2025 | 558.10 | 595.00 | 548.00 | 587.70 | 583.16 | 5.30% | 48,412 |
| Jul 8, 2025 | 529.90 | 561.00 | 529.90 | 558.10 | 553.78 | 5.32% | 37,504 |
| Jul 7, 2025 | 529.00 | 530.10 | 529.00 | 529.90 | 525.80 | 0.17% | 3,311 |
| Jul 6, 2025 | 528.90 | 530.00 | 528.90 | 529.00 | 524.91 | 0.02% | 1,900 |
| Jul 3, 2025 | 528.90 | 529.60 | 528.80 | 528.90 | 524.81 | - | 53,353 |