E. Schnapp & Co. Works Ltd (TLV:SHNP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,584.00
-90.00 (-5.38%)
Aug 25, 2025, 4:29 PM IDT
E. Schnapp & Co. Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,650.00 | 1,674.00 | 1,650.00 | 1,666.00 | 1,666.00 | 0.97% | 913 |
| Aug 20, 2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 980 |
| Aug 19, 2025 | 1,633.00 | 1,660.00 | 1,629.00 | 1,650.00 | 1,650.00 | 1.04% | 576 |
| Aug 18, 2025 | 1,599.00 | 1,638.00 | 1,599.00 | 1,633.00 | 1,633.00 | 0.25% | 475 |
| Aug 17, 2025 | 1,628.00 | 1,638.00 | 1,583.00 | 1,629.00 | 1,629.00 | 0.06% | 8,195 |
| Aug 14, 2025 | 1,628.00 | 1,628.00 | 1,610.00 | 1,628.00 | 1,628.00 | - | 4,456 |
| Aug 13, 2025 | 1,613.00 | 1,646.00 | 1,613.00 | 1,628.00 | 1,628.00 | 0.93% | 2,490 |
| Aug 12, 2025 | 1,655.00 | 1,677.00 | 1,600.00 | 1,613.00 | 1,613.00 | -0.92% | 6,595 |
| Aug 11, 2025 | 1,639.00 | 1,639.00 | 1,619.00 | 1,628.00 | 1,628.00 | -0.67% | 1,188 |
| Aug 10, 2025 | 1,622.00 | 1,648.00 | 1,622.00 | 1,639.00 | 1,639.00 | 1.05% | 1,326 |
| Aug 7, 2025 | 1,637.00 | 1,637.00 | 1,599.00 | 1,622.00 | 1,622.00 | -0.92% | 6,508 |
| Aug 6, 2025 | 1,677.00 | 1,677.00 | 1,601.00 | 1,637.00 | 1,637.00 | -2.62% | 9,394 |
| Aug 5, 2025 | 1,680.00 | 1,681.00 | 1,677.00 | 1,681.00 | 1,681.00 | 0.06% | 3,618 |
| Aug 4, 2025 | 1,727.00 | 1,727.00 | 1,663.00 | 1,680.00 | 1,680.00 | -2.72% | 5,409 |
| Jul 31, 2025 | 1,735.00 | 1,735.00 | 1,698.00 | 1,727.00 | 1,727.00 | -0.46% | 7,554 |
| Jul 30, 2025 | 1,734.00 | 1,749.00 | 1,734.00 | 1,735.00 | 1,735.00 | 0.06% | 646 |
| Jul 29, 2025 | 1,725.00 | 1,735.00 | 1,725.00 | 1,734.00 | 1,734.00 | 0.52% | 2,828 |
| Jul 28, 2025 | 1,745.00 | 1,745.00 | 1,712.00 | 1,725.00 | 1,725.00 | -1.15% | 1,400 |
| Jul 27, 2025 | 1,746.00 | 1,755.00 | 1,742.00 | 1,745.00 | 1,745.00 | -0.06% | 2,527 |
| Jul 24, 2025 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | - | 151 |
| Jul 23, 2025 | 1,675.00 | 1,793.00 | 1,675.00 | 1,746.00 | 1,746.00 | 4.24% | 7,461 |
| Jul 22, 2025 | 1,690.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,675.00 | -0.89% | 2,139 |
| Jul 21, 2025 | 1,742.00 | 1,768.00 | 1,677.00 | 1,690.00 | 1,690.00 | -2.99% | 3,278 |
| Jul 20, 2025 | 1,703.00 | 1,780.00 | 1,703.00 | 1,742.00 | 1,742.00 | -1.14% | 1,048 |
| Jul 17, 2025 | 1,790.00 | 1,790.00 | 1,760.00 | 1,762.00 | 1,762.00 | -1.56% | 2,261 |
| Jul 16, 2025 | 1,797.00 | 1,797.00 | 1,762.00 | 1,790.00 | 1,790.00 | -0.39% | 247 |
| Jul 15, 2025 | 1,814.00 | 1,814.00 | 1,790.00 | 1,797.00 | 1,797.00 | -0.94% | 2,187 |
| Jul 14, 2025 | 1,854.00 | 1,854.00 | 1,806.00 | 1,814.00 | 1,814.00 | -2.16% | 201 |
| Jul 13, 2025 | 1,820.00 | 1,855.00 | 1,820.00 | 1,854.00 | 1,854.00 | 1.87% | 5,106 |
| Jul 10, 2025 | 1,863.00 | 1,863.00 | 1,814.00 | 1,820.00 | 1,820.00 | -2.31% | 372 |
| Jul 9, 2025 | 1,790.00 | 1,880.00 | 1,790.00 | 1,863.00 | 1,863.00 | 4.08% | 7,747 |
| Jul 8, 2025 | 1,817.00 | 1,817.00 | 1,777.00 | 1,790.00 | 1,790.00 | -1.49% | 3,575 |
| Jul 7, 2025 | 1,848.00 | 1,871.00 | 1,800.00 | 1,817.00 | 1,817.00 | -1.30% | 24,089 |
| Jul 6, 2025 | 1,848.00 | 1,848.00 | 1,809.00 | 1,841.00 | 1,841.00 | -0.38% | 1,698 |
| Jul 3, 2025 | 1,842.00 | 1,864.00 | 1,803.00 | 1,848.00 | 1,848.00 | 0.33% | 1,883 |
| Jul 2, 2025 | 1,858.00 | 1,858.00 | 1,831.00 | 1,842.00 | 1,842.00 | -0.86% | 4,625 |
| Jul 1, 2025 | 1,880.00 | 1,880.00 | 1,831.00 | 1,858.00 | 1,858.00 | -1.17% | 1,405 |
| Jun 30, 2025 | 1,850.00 | 1,889.00 | 1,844.00 | 1,880.00 | 1,880.00 | 2.51% | 9,688 |
| Jun 29, 2025 | 1,751.00 | 1,857.00 | 1,751.00 | 1,834.00 | 1,834.00 | 6.32% | 83,148 |
| Jun 26, 2025 | 1,700.00 | 1,800.00 | 1,700.00 | 1,725.00 | 1,725.00 | 3.92% | 120,718 |
| Jun 25, 2025 | 1,623.00 | 1,760.00 | 1,623.00 | 1,660.00 | 1,660.00 | 2.28% | 13,925 |
| Jun 24, 2025 | 1,545.00 | 1,670.00 | 1,515.00 | 1,623.00 | 1,623.00 | 5.05% | 5,580 |
| Jun 23, 2025 | 1,536.00 | 1,570.00 | 1,510.00 | 1,545.00 | 1,545.00 | 0.59% | 3,386 |
| Jun 22, 2025 | 1,492.00 | 1,563.00 | 1,492.00 | 1,536.00 | 1,536.00 | 2.95% | 5,593 |
| Jun 19, 2025 | 1,487.00 | 1,498.00 | 1,460.00 | 1,492.00 | 1,492.00 | 0.34% | 4,844 |
| Jun 18, 2025 | 1,435.00 | 1,500.00 | 1,435.00 | 1,487.00 | 1,487.00 | 3.62% | 2,720 |
| Jun 17, 2025 | 1,436.00 | 1,450.00 | 1,433.00 | 1,435.00 | 1,435.00 | -0.07% | 6,133 |
| Jun 16, 2025 | 1,387.00 | 1,450.00 | 1,387.00 | 1,436.00 | 1,436.00 | 3.53% | 3,422 |
| Jun 15, 2025 | 1,410.00 | 1,428.00 | 1,350.00 | 1,387.00 | 1,387.00 | -1.63% | 10,429 |
| Jun 12, 2025 | 1,458.00 | 1,458.00 | 1,385.00 | 1,410.00 | 1,410.00 | -3.29% | 3,450 |