E. Schnapp & Co. Works Ltd (TLV:SHNP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,789.00
+42.00 (2.40%)
May 20, 2026, 5:24 PM IDT
E. Schnapp & Co. Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,773.00 | 1,789.00 | 1,725.00 | 1,747.00 | 1,747.00 | -1.47% | 1,737 |
| May 19, 2026 | 1,754.00 | 1,790.00 | 1,755.00 | 1,773.00 | 1,773.00 | 1.08% | 1,123 |
| May 18, 2026 | 1,728.00 | 1,788.00 | 1,728.00 | 1,754.00 | 1,754.00 | -1.90% | 1,267 |
| May 15, 2026 | 1,799.00 | 1,795.00 | 1,758.00 | 1,788.00 | 1,788.00 | -0.61% | 1,389 |
| May 14, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | 6 |
| May 13, 2026 | 1,793.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.33% | 326 |
| May 12, 2026 | 1,810.00 | 1,799.00 | 1,779.00 | 1,793.00 | 1,793.00 | -0.94% | 1,228 |
| May 11, 2026 | 1,820.00 | 1,819.00 | 1,799.00 | 1,810.00 | 1,810.00 | -0.55% | 3,022 |
| May 8, 2026 | 1,778.00 | 1,829.00 | 1,778.00 | 1,820.00 | 1,820.00 | 2.36% | 1,167 |
| May 7, 2026 | 1,793.00 | 1,793.00 | 1,777.00 | 1,778.00 | 1,778.00 | -0.84% | 1,219 |
| May 6, 2026 | 1,792.00 | 1,870.00 | 1,792.00 | 1,793.00 | 1,793.00 | 0.06% | 4,590 |
| May 5, 2026 | 1,708.00 | 1,809.00 | 1,739.00 | 1,792.00 | 1,792.00 | 4.92% | 4,536 |
| May 4, 2026 | 1,660.00 | 1,749.00 | 1,650.00 | 1,708.00 | 1,708.00 | 2.89% | 22,838 |
| May 1, 2026 | 1,600.00 | 1,664.00 | 1,627.00 | 1,660.00 | 1,660.00 | 3.75% | 9,718 |
| Apr 30, 2026 | 1,545.00 | 1,622.00 | 1,545.00 | 1,600.00 | 1,600.00 | 3.56% | 11,181 |
| Apr 29, 2026 | 1,497.00 | 1,560.00 | 1,519.00 | 1,545.00 | 1,545.00 | 3.21% | 9,539 |
| Apr 28, 2026 | 1,495.00 | 1,519.00 | 1,477.00 | 1,497.00 | 1,497.00 | 0.13% | 3,316 |
| Apr 27, 2026 | 1,496.00 | 1,496.00 | 1,470.00 | 1,495.00 | 1,495.00 | -0.07% | 2,390 |
| Apr 24, 2026 | 1,516.00 | 1,508.00 | 1,485.00 | 1,496.00 | 1,496.00 | -1.32% | 1,607 |
| Apr 23, 2026 | 1,524.00 | 1,539.00 | 1,504.00 | 1,516.00 | 1,516.00 | -0.52% | 542 |
| Apr 20, 2026 | 1,546.00 | 1,552.00 | 1,481.00 | 1,524.00 | 1,524.00 | -1.42% | 6,771 |
| Apr 17, 2026 | 1,583.00 | 1,604.00 | 1,531.00 | 1,546.00 | 1,546.00 | -2.34% | 14,191 |
| Apr 16, 2026 | 1,626.00 | 1,648.00 | 1,564.00 | 1,583.00 | 1,583.00 | -2.64% | 2,104 |
| Apr 15, 2026 | 1,652.00 | 1,676.00 | 1,591.00 | 1,626.00 | 1,626.00 | -1.57% | 904 |
| Apr 14, 2026 | 1,630.00 | 1,659.00 | 1,630.00 | 1,652.00 | 1,652.00 | 1.35% | 1,066 |
| Apr 13, 2026 | 1,648.00 | 1,662.00 | 1,599.00 | 1,630.00 | 1,630.00 | -1.09% | 1,800 |
| Apr 10, 2026 | 1,670.00 | 1,698.00 | 1,621.00 | 1,648.00 | 1,648.00 | -1.32% | 6,744 |
| Apr 9, 2026 | 1,677.00 | 1,690.00 | 1,617.00 | 1,670.00 | 1,670.00 | -0.42% | 1,475 |
| Apr 6, 2026 | 1,653.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1.45% | 245 |
| Apr 3, 2026 | 1,600.00 | 1,675.00 | 1,622.00 | 1,653.00 | 1,653.00 | 3.30% | 549 |
| Mar 31, 2026 | 1,669.00 | 1,698.00 | 1,562.00 | 1,679.00 | 1,600.23 | 0.60% | 10,501 |
| Mar 30, 2026 | 1,702.00 | 1,702.00 | 1,614.00 | 1,669.00 | 1,590.70 | -1.94% | 5,575 |
| Mar 27, 2026 | 1,702.00 | 1,706.00 | 1,654.00 | 1,702.00 | 1,622.15 | - | 1,191 |
| Mar 26, 2026 | 1,689.00 | 1,703.00 | 1,699.00 | 1,702.00 | 1,622.15 | 0.77% | 1,750 |
| Mar 25, 2026 | 1,604.00 | 1,691.00 | 1,625.00 | 1,689.00 | 1,609.76 | 5.30% | 8,437 |
| Mar 24, 2026 | 1,587.00 | 1,625.00 | 1,587.00 | 1,604.00 | 1,528.75 | 1.07% | 3,362 |
| Mar 23, 2026 | 1,567.00 | 1,605.00 | 1,561.00 | 1,587.00 | 1,512.54 | 1.28% | 1,547 |
| Mar 20, 2026 | 1,542.00 | 1,578.00 | 1,565.00 | 1,567.00 | 1,493.48 | 1.62% | 167 |
| Mar 19, 2026 | 1,512.00 | 1,571.00 | 1,529.00 | 1,542.00 | 1,469.66 | 1.98% | 969 |
| Mar 18, 2026 | 1,483.00 | 1,530.00 | 1,487.00 | 1,512.00 | 1,441.06 | 1.96% | 2,602 |
| Mar 17, 2026 | 1,497.00 | 1,505.00 | 1,459.00 | 1,483.00 | 1,413.42 | -0.94% | 1,403 |
| Mar 16, 2026 | 1,509.00 | 1,499.00 | 1,485.00 | 1,497.00 | 1,426.77 | -0.80% | 779 |
| Mar 13, 2026 | 1,464.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,438.20 | 3.07% | 600 |
| Mar 12, 2026 | 1,490.00 | 1,495.00 | 1,450.00 | 1,464.00 | 1,395.32 | -1.74% | 808 |
| Mar 11, 2026 | 1,466.00 | 1,498.00 | 1,458.00 | 1,490.00 | 1,420.10 | 1.64% | 5,682 |
| Mar 10, 2026 | 1,487.00 | 1,487.00 | 1,465.00 | 1,466.00 | 1,397.22 | -1.41% | 761 |
| Mar 9, 2026 | 1,524.00 | 1,493.00 | 1,470.00 | 1,487.00 | 1,417.24 | -2.43% | 3,045 |
| Mar 6, 2026 | 1,551.00 | 1,525.00 | 1,523.00 | 1,524.00 | 1,452.50 | -1.74% | 3,110 |
| Mar 5, 2026 | 1,533.00 | 1,557.00 | 1,461.00 | 1,551.00 | 1,478.23 | 1.17% | 5,736 |
| Mar 4, 2026 | 1,530.00 | 1,554.00 | 1,471.00 | 1,533.00 | 1,461.08 | 0.20% | 17,716 |