E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 812.90
+1.90 (0.23%)
At close: Feb 20, 2026
E.N. Shoham Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 811.00 | 822.70 | 805.90 | 812.90 | 812.90 | 0.23% | 8,705 |
| Feb 19, 2026 | 819.60 | 829.90 | 790.00 | 811.00 | 811.00 | -1.05% | 69,602 |
| Feb 18, 2026 | 827.80 | 832.40 | 800.00 | 819.60 | 819.60 | -0.99% | 39,365 |
| Feb 17, 2026 | 831.80 | 833.00 | 820.00 | 827.80 | 827.80 | -0.48% | 10,349 |
| Feb 16, 2026 | 827.50 | 838.00 | 818.60 | 831.80 | 831.80 | 0.52% | 19,824 |
| Feb 13, 2026 | 827.40 | 834.80 | 819.00 | 827.50 | 827.50 | 0.01% | 16,767 |
| Feb 12, 2026 | 826.70 | 833.10 | 817.80 | 827.40 | 827.40 | 0.08% | 92,533 |
| Feb 11, 2026 | 838.00 | 839.40 | 825.20 | 826.70 | 826.70 | -0.37% | 12,867 |
| Feb 10, 2026 | 824.50 | 845.70 | 817.30 | 829.80 | 829.80 | 0.64% | 66,581 |
| Feb 9, 2026 | 806.90 | 850.60 | 806.90 | 824.50 | 824.50 | 2.18% | 57,698 |
| Feb 6, 2026 | 804.30 | 815.70 | 800.00 | 806.90 | 806.90 | 0.32% | 46,396 |
| Feb 5, 2026 | 816.70 | 816.90 | 804.30 | 804.30 | 804.30 | -1.52% | 121,395 |
| Feb 4, 2026 | 834.90 | 845.10 | 815.00 | 816.70 | 816.70 | -2.18% | 40,192 |
| Feb 3, 2026 | 825.60 | 835.60 | 825.60 | 834.90 | 834.90 | 1.13% | 24,749 |
| Feb 2, 2026 | 830.00 | 830.00 | 814.10 | 825.60 | 825.60 | -0.85% | 64,586 |
| Jan 30, 2026 | 839.10 | 839.10 | 830.00 | 832.70 | 832.70 | -0.76% | 8,175 |
| Jan 29, 2026 | 848.70 | 849.90 | 837.20 | 839.10 | 839.10 | -1.13% | 25,738 |
| Jan 28, 2026 | 831.30 | 850.00 | 831.30 | 848.70 | 848.70 | 1.65% | 100,002 |
| Jan 27, 2026 | 851.00 | 856.00 | 833.00 | 834.90 | 834.90 | -2.64% | 40,974 |
| Jan 26, 2026 | 865.10 | 864.40 | 851.00 | 857.50 | 857.50 | -0.88% | 50,876 |
| Jan 23, 2026 | 848.20 | 877.20 | 848.20 | 865.10 | 865.10 | 0.63% | 29,959 |
| Jan 22, 2026 | 882.80 | 882.80 | 855.90 | 859.70 | 859.70 | -0.26% | 50,670 |
| Jan 21, 2026 | 859.40 | 868.50 | 852.10 | 861.90 | 861.90 | 0.29% | 65,334 |
| Jan 20, 2026 | 882.80 | 882.80 | 843.00 | 859.40 | 859.40 | -1.61% | 89,677 |
| Jan 19, 2026 | 877.40 | 877.40 | 852.10 | 873.50 | 873.50 | -0.44% | 294,409 |
| Jan 16, 2026 | 869.00 | 881.00 | 865.10 | 877.40 | 877.40 | 0.97% | 13,868 |
| Jan 15, 2026 | 877.90 | 877.90 | 847.10 | 869.00 | 869.00 | -1.01% | 315,584 |
| Jan 14, 2026 | 879.20 | 883.00 | 872.00 | 877.90 | 877.90 | -0.15% | 22,027 |
| Jan 13, 2026 | 894.50 | 894.50 | 872.40 | 879.20 | 879.20 | -1.71% | 36,715 |
| Jan 12, 2026 | 912.30 | 912.30 | 885.10 | 894.50 | 894.50 | -1.95% | 48,070 |
| Jan 9, 2026 | 915.30 | 924.90 | 910.00 | 912.30 | 912.30 | -0.23% | 9,722 |
| Jan 8, 2026 | 933.10 | 933.10 | 907.10 | 914.40 | 914.40 | -1.02% | 34,730 |
| Jan 7, 2026 | 934.00 | 934.00 | 914.00 | 923.80 | 923.80 | -0.76% | 44,865 |
| Jan 6, 2026 | 930.00 | 937.00 | 928.50 | 930.90 | 930.90 | 0.25% | 68,902 |
| Jan 5, 2026 | 889.90 | 930.00 | 889.90 | 928.60 | 928.60 | 4.35% | 49,872 |
| Jan 1, 2026 | 874.50 | 900.00 | 880.20 | 889.90 | 889.90 | 1.76% | 34,735 |
| Dec 31, 2025 | 894.90 | 894.90 | 865.30 | 874.50 | 874.50 | 0.42% | 26,831 |
| Dec 30, 2025 | 863.60 | 877.20 | 863.60 | 870.80 | 870.80 | 0.83% | 14,526 |
| Dec 29, 2025 | 850.10 | 877.50 | 861.90 | 863.60 | 863.60 | 1.59% | 56,050 |
| Dec 28, 2025 | 851.60 | 855.00 | 837.00 | 850.10 | 850.10 | -0.18% | 90,074 |
| Dec 25, 2025 | 868.90 | 868.90 | 838.00 | 851.60 | 851.60 | -0.04% | 39,362 |
| Dec 24, 2025 | 845.00 | 856.00 | 843.60 | 851.90 | 851.90 | 0.82% | 33,234 |
| Dec 23, 2025 | 846.00 | 868.90 | 839.00 | 845.00 | 845.00 | -0.12% | 25,196 |
| Dec 22, 2025 | 846.20 | 855.40 | 840.00 | 846.00 | 846.00 | -0.02% | 63,088 |
| Dec 21, 2025 | 824.20 | 854.90 | 824.20 | 846.20 | 846.20 | 0.21% | 21,503 |
| Dec 18, 2025 | 844.00 | 871.60 | 844.00 | 844.40 | 844.40 | -1.96% | 33,274 |
| Dec 17, 2025 | 879.90 | 879.90 | 860.00 | 861.30 | 861.30 | -0.53% | 16,279 |
| Dec 16, 2025 | 871.20 | 870.00 | 856.00 | 865.90 | 865.90 | -0.61% | 21,902 |
| Dec 15, 2025 | 861.40 | 879.60 | 853.30 | 871.20 | 871.20 | 1.14% | 25,616 |
| Dec 14, 2025 | 862.10 | 873.00 | 858.30 | 861.40 | 861.40 | -0.08% | 23,469 |