E. Schnapp & Co. Works Ltd (TLV:SHNP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,542.00
0.00 (0.00%)
At close: Nov 27, 2025
E. Schnapp & Co. Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,542.00 | 1,558.00 | 1,531.00 | 1,542.00 | 1,542.00 | - | 625 |
| Nov 26, 2025 | 1,555.00 | 1,596.00 | 1,525.00 | 1,542.00 | 1,542.00 | 4.76% | 10,713 |
| Nov 25, 2025 | 1,472.00 | 1,473.00 | 1,445.00 | 1,472.00 | 1,472.00 | - | 16,257 |
| Nov 24, 2025 | 1,490.00 | 1,476.00 | 1,458.00 | 1,472.00 | 1,472.00 | -1.21% | 1,806 |
| Nov 23, 2025 | 1,496.00 | 1,490.00 | 1,489.00 | 1,490.00 | 1,490.00 | -0.40% | 270 |
| Nov 20, 2025 | 1,496.00 | 1,496.00 | 1,489.00 | 1,496.00 | 1,496.00 | - | 582 |
| Nov 19, 2025 | 1,521.00 | 1,487.00 | 1,487.00 | 1,496.00 | 1,496.00 | -1.64% | 96 |
| Nov 18, 2025 | 1,534.00 | 1,531.00 | 1,507.00 | 1,521.00 | 1,521.00 | -0.85% | 1,980 |
| Nov 17, 2025 | 1,546.00 | 1,554.00 | 1,509.00 | 1,534.00 | 1,534.00 | -0.78% | 1,617 |
| Nov 16, 2025 | 1,526.00 | 1,599.00 | 1,539.00 | 1,546.00 | 1,546.00 | 1.31% | 1,055 |
| Nov 13, 2025 | 1,525.00 | 1,554.00 | 1,507.00 | 1,526.00 | 1,526.00 | 0.07% | 4,565 |
| Nov 12, 2025 | 1,515.00 | 1,530.00 | 1,524.00 | 1,525.00 | 1,525.00 | 0.66% | 498 |
| Nov 11, 2025 | 1,514.00 | 1,519.00 | 1,513.00 | 1,515.00 | 1,515.00 | 0.07% | 5,823 |
| Nov 10, 2025 | 1,514.00 | 1,514.00 | 1,513.00 | 1,514.00 | 1,514.00 | - | 1,664 |
| Nov 9, 2025 | 1,508.00 | 1,520.00 | 1,477.00 | 1,514.00 | 1,514.00 | 0.40% | 1,747 |
| Nov 6, 2025 | 1,468.00 | 1,512.00 | 1,468.00 | 1,508.00 | 1,508.00 | 2.72% | 3,051 |
| Nov 5, 2025 | 1,454.00 | 1,471.00 | 1,454.00 | 1,468.00 | 1,468.00 | 0.96% | 4,490 |
| Nov 4, 2025 | 1,444.00 | 1,457.00 | 1,439.00 | 1,454.00 | 1,454.00 | 0.69% | 19,097 |
| Nov 3, 2025 | 1,459.00 | 1,459.00 | 1,435.00 | 1,444.00 | 1,444.00 | -1.03% | 7,162 |
| Nov 2, 2025 | 1,490.00 | 1,477.00 | 1,451.00 | 1,459.00 | 1,459.00 | -2.08% | 1,871 |
| Oct 30, 2025 | 1,459.00 | 1,490.00 | 1,466.00 | 1,490.00 | 1,490.00 | 2.12% | 2,839 |
| Oct 29, 2025 | 1,462.00 | 1,466.00 | 1,443.00 | 1,459.00 | 1,459.00 | -0.21% | 3,816 |
| Oct 28, 2025 | 1,476.00 | 1,466.00 | 1,449.00 | 1,462.00 | 1,462.00 | -0.95% | 2,908 |
| Oct 27, 2025 | 1,471.00 | 1,478.00 | 1,471.00 | 1,476.00 | 1,476.00 | 0.34% | 2,257 |
| Oct 26, 2025 | 1,485.00 | 1,487.00 | 1,458.00 | 1,471.00 | 1,471.00 | -0.94% | 2,208 |
| Oct 23, 2025 | 1,483.00 | 1,497.00 | 1,472.00 | 1,485.00 | 1,485.00 | 0.13% | 893 |
| Oct 22, 2025 | 1,495.00 | 1,495.00 | 1,465.00 | 1,483.00 | 1,483.00 | -0.80% | 1,985 |
| Oct 21, 2025 | 1,531.00 | 1,530.00 | 1,478.00 | 1,495.00 | 1,495.00 | -2.35% | 3,643 |
| Oct 20, 2025 | 1,530.00 | 1,535.00 | 1,530.00 | 1,531.00 | 1,531.00 | 0.07% | 2,070 |
| Oct 19, 2025 | 1,611.00 | 1,578.00 | 1,530.00 | 1,530.00 | 1,530.00 | -5.03% | 3,308 |
| Oct 16, 2025 | 1,606.00 | 1,615.00 | 1,606.00 | 1,611.00 | 1,611.00 | 0.19% | 2,069 |
| Oct 15, 2025 | 1,607.00 | 1,620.00 | 1,606.00 | 1,608.00 | 1,608.00 | 0.06% | 696 |
| Oct 12, 2025 | 1,566.00 | 1,620.00 | 1,566.00 | 1,607.00 | 1,607.00 | 2.62% | 278 |
| Oct 9, 2025 | 1,533.00 | 1,617.00 | 1,550.00 | 1,566.00 | 1,566.00 | 2.15% | 911 |
| Oct 8, 2025 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - | 35 |
| 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 | 1,513.00 | 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 | 1,572.00 | 1,553.00 | 1,559.00 | 1,559.00 | -1.83% | 311 |
| Sep 15, 2025 | 1,604.00 | 1,598.00 | 1,580.00 | 1,588.00 | 1,588.00 | -1.00% | 2,830 |
| Sep 14, 2025 | 1,642.00 | 1,619.00 | 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 | 1,606.00 | 1,617.00 | 1,617.00 | 0.94% | 3,094 |
| Sep 8, 2025 | 1,588.00 | 1,603.00 | 1,591.00 | 1,602.00 | 1,602.00 | 0.88% | 1,998 |