E. Schnapp & Co. Works Ltd (TLV:SHNP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,517.00
-16.00 (-1.04%)
Oct 5, 2025, 3:49 PM IDT
E. Schnapp & Co. Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 1,508.00 | 1,539.00 | 1,508.00 | 1,533.00 | 1,533.00 | 1.66% | 1,905 |
| Sep 30, 2025 | 1,523.00 | 1,523.00 | 1,490.00 | 1,508.00 | 1,508.00 | -0.98% | 2,999 |
| Sep 29, 2025 | 1,506.00 | 1,550.00 | 1,506.00 | 1,523.00 | 1,523.00 | 1.13% | 1,370 |
| Sep 28, 2025 | 1,512.00 | 1,526.00 | 1,480.00 | 1,506.00 | 1,506.00 | -0.40% | 3,124 |
| Sep 25, 2025 | 1,559.00 | 1,559.00 | 1,477.00 | 1,512.00 | 1,512.00 | -3.01% | 4,299 |
| Sep 21, 2025 | 1,556.00 | 1,568.00 | 1,553.00 | 1,559.00 | 1,559.00 | -0.51% | 825 |
| Sep 18, 2025 | 1,566.00 | 1,570.00 | 1,554.00 | 1,567.00 | 1,567.00 | 0.06% | 515 |
| Sep 17, 2025 | 1,559.00 | 1,570.00 | 1,554.00 | 1,566.00 | 1,566.00 | 0.45% | 126 |
| Sep 16, 2025 | 1,588.00 | 1,588.00 | 1,553.00 | 1,559.00 | 1,559.00 | -1.83% | 311 |
| Sep 15, 2025 | 1,604.00 | 1,604.00 | 1,580.00 | 1,588.00 | 1,588.00 | -1.00% | 2,830 |
| Sep 14, 2025 | 1,642.00 | 1,642.00 | 1,600.00 | 1,604.00 | 1,604.00 | -2.31% | 2,761 |
| Sep 11, 2025 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - | 24 |
| Sep 10, 2025 | 1,617.00 | 1,659.00 | 1,599.00 | 1,642.00 | 1,642.00 | 1.55% | 9,279 |
| Sep 9, 2025 | 1,602.00 | 1,625.00 | 1,602.00 | 1,617.00 | 1,617.00 | 0.94% | 3,094 |
| Sep 8, 2025 | 1,588.00 | 1,603.00 | 1,588.00 | 1,602.00 | 1,602.00 | 0.88% | 1,998 |
| Sep 7, 2025 | 1,572.00 | 1,592.00 | 1,572.00 | 1,588.00 | 1,588.00 | 1.02% | 4,823 |
| Sep 4, 2025 | 1,560.00 | 1,585.00 | 1,560.00 | 1,572.00 | 1,572.00 | 0.77% | 2,818 |
| Sep 3, 2025 | 1,559.00 | 1,570.00 | 1,543.00 | 1,560.00 | 1,560.00 | 1.23% | 2,319 |
| Sep 2, 2025 | 1,557.00 | 1,570.00 | 1,524.00 | 1,541.00 | 1,541.00 | -1.03% | 13,106 |
| Sep 1, 2025 | 1,554.00 | 1,602.00 | 1,535.00 | 1,557.00 | 1,557.00 | -0.32% | 4,537 |
| Aug 31, 2025 | 1,565.00 | 1,584.00 | 1,552.00 | 1,562.00 | 1,554.12 | -0.57% | 5,897 |
| Aug 28, 2025 | 1,578.00 | 1,586.00 | 1,553.00 | 1,571.00 | 1,563.08 | -0.44% | 3,001 |
| Aug 27, 2025 | 1,587.00 | 1,587.00 | 1,577.00 | 1,578.00 | 1,570.05 | -0.57% | 2,114 |
| Aug 26, 2025 | 1,587.00 | 1,598.00 | 1,580.00 | 1,587.00 | 1,579.00 | - | 1,756 |
| Aug 25, 2025 | 1,625.00 | 1,625.00 | 1,571.00 | 1,587.00 | 1,579.00 | -5.20% | 7,513 |
| Aug 24, 2025 | 1,666.00 | 1,680.00 | 1,666.00 | 1,674.00 | 1,665.56 | 0.48% | 2,994 |
| Aug 21, 2025 | 1,650.00 | 1,674.00 | 1,650.00 | 1,666.00 | 1,657.60 | 0.97% | 913 |
| Aug 20, 2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,641.68 | - | 980 |
| Aug 19, 2025 | 1,633.00 | 1,660.00 | 1,629.00 | 1,650.00 | 1,641.68 | 1.04% | 576 |
| Aug 18, 2025 | 1,599.00 | 1,638.00 | 1,599.00 | 1,633.00 | 1,624.77 | 0.25% | 475 |
| Aug 17, 2025 | 1,628.00 | 1,638.00 | 1,583.00 | 1,629.00 | 1,620.79 | 0.06% | 8,195 |
| Aug 14, 2025 | 1,628.00 | 1,628.00 | 1,610.00 | 1,628.00 | 1,619.79 | - | 4,456 |
| Aug 13, 2025 | 1,613.00 | 1,646.00 | 1,613.00 | 1,628.00 | 1,619.79 | 0.93% | 2,490 |
| Aug 12, 2025 | 1,655.00 | 1,677.00 | 1,600.00 | 1,613.00 | 1,604.87 | -0.92% | 6,595 |
| Aug 11, 2025 | 1,639.00 | 1,639.00 | 1,619.00 | 1,628.00 | 1,619.79 | -0.67% | 1,188 |
| Aug 10, 2025 | 1,622.00 | 1,648.00 | 1,622.00 | 1,639.00 | 1,630.74 | 1.05% | 1,326 |
| Aug 7, 2025 | 1,637.00 | 1,637.00 | 1,599.00 | 1,622.00 | 1,613.83 | -0.92% | 6,508 |
| Aug 6, 2025 | 1,677.00 | 1,677.00 | 1,601.00 | 1,637.00 | 1,628.75 | -2.62% | 9,394 |
| Aug 5, 2025 | 1,680.00 | 1,681.00 | 1,677.00 | 1,681.00 | 1,672.53 | 0.06% | 3,618 |
| Aug 4, 2025 | 1,727.00 | 1,727.00 | 1,663.00 | 1,680.00 | 1,671.53 | -2.72% | 5,409 |
| Jul 31, 2025 | 1,735.00 | 1,735.00 | 1,698.00 | 1,727.00 | 1,718.30 | -0.46% | 7,554 |
| Jul 30, 2025 | 1,734.00 | 1,749.00 | 1,734.00 | 1,735.00 | 1,726.26 | 0.06% | 646 |
| Jul 29, 2025 | 1,725.00 | 1,735.00 | 1,725.00 | 1,734.00 | 1,725.26 | 0.52% | 2,828 |
| Jul 28, 2025 | 1,745.00 | 1,745.00 | 1,712.00 | 1,725.00 | 1,716.31 | -1.15% | 1,400 |
| Jul 27, 2025 | 1,746.00 | 1,755.00 | 1,742.00 | 1,745.00 | 1,736.21 | -0.06% | 2,527 |
| Jul 24, 2025 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,737.20 | - | 151 |
| Jul 23, 2025 | 1,675.00 | 1,793.00 | 1,675.00 | 1,746.00 | 1,737.20 | 4.24% | 7,461 |
| Jul 22, 2025 | 1,690.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,666.56 | -0.89% | 2,139 |
| Jul 21, 2025 | 1,742.00 | 1,768.00 | 1,677.00 | 1,690.00 | 1,681.48 | -2.99% | 3,278 |
| Jul 20, 2025 | 1,703.00 | 1,780.00 | 1,703.00 | 1,742.00 | 1,733.22 | -1.14% | 1,048 |