Shaniv Paper Industry Ltd (TLV:SHAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 919.90
+7.00 (0.77%)
Oct 19, 2026, 1:44 PM IDT
Shaniv Paper Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 912.90 | 929.80 | 897.50 | 919.90 | 919.90 | 1.83% | 4,997 |
| Oct 15, 2026 | 920.00 | 914.90 | 896.90 | 903.40 | 903.40 | -1.80% | 3,351 |
| Oct 14, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 283 |
| Oct 13, 2026 | 897.80 | 928.00 | 898.30 | 920.00 | 920.00 | 2.47% | 8,610 |
| Oct 12, 2026 | 896.60 | 907.00 | 881.70 | 897.80 | 897.80 | 0.13% | 5,419 |
| Oct 9, 2026 | 912.00 | 925.00 | 880.60 | 896.60 | 896.60 | 2.18% | 2,351 |
| Oct 8, 2026 | 864.00 | 920.00 | 821.50 | 877.50 | 877.50 | 1.56% | 81,866 |
| Oct 7, 2026 | 910.00 | 915.00 | 837.40 | 864.00 | 864.00 | -5.05% | 67,284 |
| Oct 6, 2026 | 903.70 | 913.00 | 892.30 | 910.00 | 910.00 | 0.70% | 1,538 |
| Oct 5, 2026 | 915.80 | 915.80 | 868.50 | 903.70 | 903.70 | -1.32% | 3,071 |
| Oct 1, 2026 | 905.80 | 916.90 | 907.00 | 915.80 | 915.80 | 1.10% | 5,415 |
| Sep 30, 2026 | 905.80 | 905.80 | 905.80 | 905.80 | 905.80 | - | 686 |
| Sep 29, 2026 | 899.90 | 913.90 | 900.00 | 905.80 | 905.80 | 0.66% | 1,380 |
| Sep 28, 2026 | 898.70 | 900.00 | 898.70 | 899.90 | 899.90 | 0.13% | 670 |
| Sep 24, 2026 | 890.00 | 900.00 | 885.00 | 898.70 | 898.70 | 0.98% | 4,441 |
| Sep 23, 2026 | 890.00 | 893.60 | 880.00 | 890.00 | 890.00 | - | 4,944 |
| Sep 22, 2026 | 900.10 | 909.90 | 880.90 | 890.00 | 890.00 | -1.12% | 248,474 |
| Sep 17, 2026 | 899.10 | 914.90 | 895.00 | 900.10 | 900.10 | 0.11% | 13,992 |
| Sep 16, 2026 | 922.40 | 913.00 | 898.00 | 899.10 | 899.10 | -2.53% | 20,202 |
| Sep 15, 2026 | 907.90 | 929.80 | 920.00 | 922.40 | 922.40 | 1.60% | 185 |
| Sep 14, 2026 | 906.50 | 912.00 | 903.00 | 907.90 | 907.90 | 0.15% | 10,600 |
| Sep 10, 2026 | 906.50 | 906.50 | 906.50 | 906.50 | 906.50 | - | 8 |
| Sep 9, 2026 | 909.20 | 909.20 | 895.00 | 906.50 | 906.50 | -0.30% | 2,243 |
| Sep 8, 2026 | 909.00 | 909.20 | 875.00 | 909.20 | 909.20 | 0.02% | 17,637 |
| Sep 7, 2026 | 909.20 | 909.20 | 909.00 | 909.00 | 909.00 | -0.02% | 256 |
| Sep 4, 2026 | 909.90 | 921.00 | 903.00 | 909.20 | 909.20 | -0.08% | 2,959 |
| Sep 3, 2026 | 918.90 | 910.00 | 904.00 | 909.90 | 909.90 | -0.98% | 2,554 |
| Sep 2, 2026 | 914.30 | 920.00 | 874.00 | 918.90 | 918.90 | 0.50% | 13,264 |
| Sep 1, 2026 | 914.50 | 914.60 | 898.00 | 914.30 | 914.30 | -0.02% | 9,796 |
| Aug 31, 2026 | 916.90 | 915.00 | 913.90 | 914.50 | 914.50 | -0.27% | 8,207 |
| Aug 28, 2026 | 921.30 | 928.30 | 915.00 | 920.90 | 916.93 | -0.04% | 1,121 |
| Aug 27, 2026 | 922.70 | 939.90 | 920.00 | 921.30 | 917.33 | -0.15% | 2,032 |
| Aug 26, 2026 | 932.70 | 944.00 | 910.80 | 922.70 | 918.72 | -1.07% | 8,791 |
| Aug 25, 2026 | 918.90 | 959.50 | 919.00 | 932.70 | 928.68 | 1.50% | 3,905 |
| Aug 24, 2026 | 907.20 | 934.40 | 918.90 | 918.90 | 914.94 | 1.29% | 385 |
| Aug 21, 2026 | 906.80 | 920.00 | 920.00 | 907.20 | 903.29 | 0.04% | 6 |
| Aug 20, 2026 | 908.70 | 932.90 | 848.50 | 906.80 | 902.89 | -0.21% | 11,241 |
| Aug 19, 2026 | 894.00 | 929.00 | 885.00 | 908.70 | 904.79 | 1.64% | 5,955 |
| Aug 18, 2026 | 895.50 | 895.50 | 859.10 | 894.00 | 890.15 | -0.17% | 726 |
| Aug 17, 2026 | 899.20 | 900.00 | 867.80 | 895.50 | 891.64 | -0.41% | 1,493 |
| Aug 14, 2026 | 819.80 | 899.80 | 839.10 | 899.20 | 895.33 | 9.69% | 9,478 |
| Aug 13, 2026 | 830.00 | 830.00 | 798.90 | 819.80 | 816.27 | -1.23% | 40,240 |
| Aug 12, 2026 | 880.40 | 880.40 | 829.80 | 830.00 | 826.42 | -5.72% | 30,107 |
| Aug 11, 2026 | 898.70 | 912.90 | 870.00 | 880.40 | 876.61 | -2.04% | 8,167 |
| Aug 10, 2026 | 909.10 | 935.00 | 859.80 | 898.70 | 894.83 | -5.04% | 32,957 |
| Aug 7, 2026 | 908.00 | 949.90 | 900.10 | 946.40 | 942.32 | 4.23% | 9,552 |
| Aug 6, 2026 | 950.00 | 933.00 | 905.40 | 908.00 | 904.09 | -4.42% | 23,678 |
| Aug 5, 2026 | 947.20 | 950.00 | 949.80 | 950.00 | 945.91 | 0.30% | 4,111 |
| Aug 4, 2026 | 972.40 | 969.90 | 940.00 | 947.20 | 943.12 | -2.59% | 9,766 |
| Aug 3, 2026 | 985.90 | 985.90 | 958.00 | 972.40 | 968.21 | -1.37% | 859 |