E. Schnapp & Co. Works Ltd (TLV:SHNP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,746.00
+20.00 (1.16%)
Jun 19, 2026, 1:44 PM IDT
E. Schnapp & Co. Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,706.00 | 1,732.00 | 1,677.00 | 1,726.00 | 1,726.00 | 1.17% | 648 |
| Jun 17, 2026 | 1,715.00 | 1,729.00 | 1,691.00 | 1,706.00 | 1,706.00 | -0.52% | 3,697 |
| Jun 16, 2026 | 1,761.00 | 1,730.00 | 1,710.00 | 1,715.00 | 1,715.00 | -2.61% | 661 |
| Jun 15, 2026 | 1,761.00 | 1,770.00 | 1,741.00 | 1,761.00 | 1,761.00 | - | 109 |
| Jun 12, 2026 | 1,766.00 | 1,794.00 | 1,738.00 | 1,761.00 | 1,761.00 | -0.28% | 775 |
| Jun 11, 2026 | 1,720.00 | 1,775.00 | 1,748.00 | 1,766.00 | 1,766.00 | 2.67% | 633 |
| Jun 10, 2026 | 1,761.00 | 1,730.00 | 1,687.00 | 1,720.00 | 1,720.00 | -2.33% | 710 |
| Jun 9, 2026 | 1,753.00 | 1,778.00 | 1,727.00 | 1,761.00 | 1,761.00 | 0.46% | 505 |
| Jun 8, 2026 | 1,727.00 | 1,783.00 | 1,730.00 | 1,753.00 | 1,753.00 | 1.51% | 569 |
| Jun 5, 2026 | 1,770.00 | 1,761.00 | 1,708.00 | 1,727.00 | 1,727.00 | -2.43% | 6,752 |
| Jun 4, 2026 | 1,811.00 | 1,800.00 | 1,764.00 | 1,770.00 | 1,770.00 | -2.26% | 1,996 |
| Jun 3, 2026 | 1,840.00 | 1,820.00 | 1,809.00 | 1,811.00 | 1,811.00 | -1.58% | 558 |
| Jun 2, 2026 | 1,832.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.44% | 330 |
| Jun 1, 2026 | 1,821.00 | 1,860.00 | 1,820.00 | 1,832.00 | 1,832.00 | 0.59% | 1,987 |
| May 29, 2026 | 1,841.00 | 1,859.00 | 1,809.00 | 1,837.00 | 1,821.25 | -0.22% | 1,640 |
| May 28, 2026 | 1,846.00 | 1,859.00 | 1,755.00 | 1,841.00 | 1,825.21 | -0.27% | 13,945 |
| May 27, 2026 | 1,840.00 | 1,851.00 | 1,840.00 | 1,846.00 | 1,830.17 | 0.33% | 2,207 |
| May 26, 2026 | 1,810.00 | 1,857.00 | 1,816.00 | 1,840.00 | 1,824.22 | 1.66% | 6,110 |
| May 25, 2026 | 1,799.00 | 1,860.00 | 1,762.00 | 1,810.00 | 1,794.48 | 3.61% | 29,636 |
| May 20, 2026 | 1,773.00 | 1,789.00 | 1,725.00 | 1,747.00 | 1,732.02 | -1.47% | 1,737 |
| May 19, 2026 | 1,754.00 | 1,790.00 | 1,755.00 | 1,773.00 | 1,757.79 | 1.08% | 1,123 |
| May 18, 2026 | 1,728.00 | 1,788.00 | 1,728.00 | 1,754.00 | 1,738.96 | -1.90% | 1,267 |
| May 15, 2026 | 1,799.00 | 1,795.00 | 1,758.00 | 1,788.00 | 1,772.67 | -0.61% | 1,389 |
| May 14, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,783.57 | - | 6 |
| May 13, 2026 | 1,793.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,783.57 | 0.33% | 326 |
| May 12, 2026 | 1,810.00 | 1,799.00 | 1,779.00 | 1,793.00 | 1,777.62 | -0.94% | 1,228 |
| May 11, 2026 | 1,820.00 | 1,819.00 | 1,799.00 | 1,810.00 | 1,794.48 | -0.55% | 3,022 |
| May 8, 2026 | 1,778.00 | 1,829.00 | 1,778.00 | 1,820.00 | 1,804.39 | 2.36% | 1,167 |
| May 7, 2026 | 1,793.00 | 1,793.00 | 1,777.00 | 1,778.00 | 1,762.75 | -0.84% | 1,219 |
| May 6, 2026 | 1,792.00 | 1,870.00 | 1,792.00 | 1,793.00 | 1,777.62 | 0.06% | 4,590 |
| May 5, 2026 | 1,708.00 | 1,809.00 | 1,739.00 | 1,792.00 | 1,776.63 | 4.92% | 4,536 |
| May 4, 2026 | 1,660.00 | 1,749.00 | 1,650.00 | 1,708.00 | 1,693.35 | 2.89% | 22,838 |
| May 1, 2026 | 1,600.00 | 1,664.00 | 1,627.00 | 1,660.00 | 1,645.76 | 3.75% | 9,718 |
| Apr 30, 2026 | 1,545.00 | 1,622.00 | 1,545.00 | 1,600.00 | 1,586.28 | 3.56% | 11,181 |
| Apr 29, 2026 | 1,497.00 | 1,560.00 | 1,519.00 | 1,545.00 | 1,531.75 | 3.21% | 9,539 |
| Apr 28, 2026 | 1,495.00 | 1,519.00 | 1,477.00 | 1,497.00 | 1,484.16 | 0.13% | 3,316 |
| Apr 27, 2026 | 1,496.00 | 1,496.00 | 1,470.00 | 1,495.00 | 1,482.18 | -0.07% | 2,390 |
| Apr 24, 2026 | 1,516.00 | 1,508.00 | 1,485.00 | 1,496.00 | 1,483.17 | -1.32% | 1,607 |
| Apr 23, 2026 | 1,524.00 | 1,539.00 | 1,504.00 | 1,516.00 | 1,503.00 | -0.52% | 542 |
| Apr 20, 2026 | 1,546.00 | 1,552.00 | 1,481.00 | 1,524.00 | 1,510.93 | -1.42% | 6,771 |
| Apr 17, 2026 | 1,583.00 | 1,604.00 | 1,531.00 | 1,546.00 | 1,532.74 | -2.34% | 14,191 |
| Apr 16, 2026 | 1,626.00 | 1,648.00 | 1,564.00 | 1,583.00 | 1,569.42 | -2.64% | 2,104 |
| Apr 15, 2026 | 1,652.00 | 1,676.00 | 1,591.00 | 1,626.00 | 1,612.06 | -1.57% | 904 |
| Apr 14, 2026 | 1,630.00 | 1,659.00 | 1,630.00 | 1,652.00 | 1,637.83 | 1.35% | 1,066 |
| Apr 13, 2026 | 1,648.00 | 1,662.00 | 1,599.00 | 1,630.00 | 1,616.02 | -1.09% | 1,800 |
| Apr 10, 2026 | 1,670.00 | 1,698.00 | 1,621.00 | 1,648.00 | 1,633.87 | -1.32% | 6,744 |
| Apr 9, 2026 | 1,677.00 | 1,690.00 | 1,617.00 | 1,670.00 | 1,655.68 | -0.42% | 1,475 |
| Apr 6, 2026 | 1,653.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,662.62 | 1.45% | 245 |
| Apr 3, 2026 | 1,600.00 | 1,675.00 | 1,622.00 | 1,653.00 | 1,638.82 | 3.30% | 549 |
| Mar 31, 2026 | 1,669.00 | 1,698.00 | 1,562.00 | 1,679.00 | 1,586.50 | 0.60% | 10,501 |