E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 881.10
-14.40 (-1.61%)
Aug 14, 2025, 12:03 PM IDT
E.N. Shoham Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 895.00 | 895.00 | 877.60 | 887.60 | 887.60 | -0.88% | 7,181 |
| Aug 13, 2025 | 852.90 | 899.00 | 852.90 | 895.50 | 895.50 | 4.99% | 59,286 |
| Aug 12, 2025 | 855.60 | 865.00 | 849.10 | 852.90 | 852.90 | -0.32% | 33,258 |
| Aug 11, 2025 | 864.90 | 864.90 | 850.10 | 855.60 | 855.60 | -0.60% | 15,066 |
| Aug 10, 2025 | 838.00 | 865.00 | 835.00 | 860.80 | 860.80 | 3.21% | 71,834 |
| Aug 7, 2025 | 855.00 | 863.70 | 832.10 | 834.00 | 834.00 | -2.36% | 184,070 |
| Aug 6, 2025 | 867.80 | 867.80 | 850.00 | 854.20 | 854.20 | -1.57% | 39,403 |
| Aug 5, 2025 | 904.10 | 904.10 | 863.40 | 867.80 | 867.80 | -4.02% | 40,119 |
| Aug 4, 2025 | 915.00 | 915.00 | 890.00 | 904.10 | 904.10 | -1.19% | 33,830 |
| Jul 31, 2025 | 908.20 | 923.80 | 892.90 | 915.00 | 915.00 | -0.14% | 40,885 |
| Jul 30, 2025 | 933.50 | 934.90 | 910.00 | 916.30 | 916.30 | -1.73% | 28,530 |
| Jul 29, 2025 | 942.20 | 942.20 | 918.90 | 932.40 | 932.40 | -1.04% | 23,178 |
| Jul 28, 2025 | 951.70 | 957.10 | 920.00 | 942.20 | 942.20 | -1.00% | 49,409 |
| Jul 27, 2025 | 963.70 | 963.70 | 950.00 | 951.70 | 951.70 | -1.25% | 9,865 |
| Jul 24, 2025 | 955.00 | 975.90 | 954.90 | 963.70 | 963.70 | -0.55% | 20,220 |
| Jul 23, 2025 | 965.00 | 978.40 | 965.00 | 969.00 | 969.00 | 0.41% | 15,843 |
| Jul 22, 2025 | 964.60 | 965.00 | 944.60 | 965.00 | 965.00 | 0.04% | 43,728 |
| Jul 21, 2025 | 974.60 | 979.40 | 952.50 | 964.60 | 964.60 | -1.03% | 41,507 |
| Jul 20, 2025 | 974.90 | 980.00 | 949.90 | 974.60 | 974.60 | -0.03% | 27,469 |
| Jul 17, 2025 | 982.50 | 982.50 | 962.50 | 974.90 | 974.90 | -0.77% | 64,149 |
| Jul 16, 2025 | 998.90 | 999.00 | 978.50 | 982.50 | 982.50 | -1.26% | 36,511 |
| Jul 15, 2025 | 992.40 | 999.00 | 974.00 | 995.00 | 995.00 | 0.26% | 26,460 |
| Jul 14, 2025 | 972.30 | 999.00 | 972.30 | 992.40 | 992.40 | 2.07% | 37,656 |
| Jul 13, 2025 | 982.00 | 982.00 | 952.70 | 972.30 | 972.30 | -1.17% | 42,243 |
| Jul 10, 2025 | 944.30 | 988.00 | 942.00 | 983.80 | 983.80 | 4.60% | 114,931 |
| Jul 9, 2025 | 915.10 | 949.00 | 910.00 | 940.50 | 940.50 | 1.39% | 131,126 |
| Jul 8, 2025 | 941.20 | 949.00 | 915.30 | 927.60 | 927.60 | -1.44% | 23,519 |
| Jul 7, 2025 | 933.70 | 950.00 | 931.20 | 941.20 | 941.20 | 0.80% | 153,418 |
| Jul 6, 2025 | 948.70 | 949.00 | 927.30 | 933.70 | 933.70 | -0.14% | 25,507 |
| Jul 3, 2025 | 899.90 | 937.10 | 899.90 | 935.00 | 935.00 | 3.90% | 134,160 |
| Jul 2, 2025 | 925.60 | 925.60 | 899.00 | 899.90 | 899.90 | -2.78% | 140,968 |
| Jul 1, 2025 | 922.00 | 928.70 | 918.00 | 925.60 | 925.60 | 0.94% | 55,902 |
| Jun 30, 2025 | 899.00 | 924.20 | 898.90 | 917.00 | 917.00 | 2.00% | 125,808 |
| Jun 29, 2025 | 872.00 | 914.90 | 872.00 | 899.00 | 899.00 | 3.10% | 65,778 |
| Jun 26, 2025 | 870.70 | 874.40 | 830.00 | 872.00 | 872.00 | 0.15% | 47,440 |
| Jun 25, 2025 | 870.00 | 877.10 | 860.80 | 870.70 | 870.70 | 0.06% | 29,766 |
| Jun 24, 2025 | 867.00 | 878.00 | 859.00 | 870.20 | 870.20 | 0.37% | 94,864 |
| Jun 23, 2025 | 878.70 | 878.70 | 863.00 | 867.00 | 867.00 | -1.33% | 17,551 |
| Jun 22, 2025 | 873.60 | 889.90 | 865.00 | 878.70 | 878.70 | 0.58% | 40,922 |
| Jun 19, 2025 | 875.70 | 893.00 | 868.10 | 873.60 | 873.60 | -0.24% | 26,266 |
| Jun 18, 2025 | 859.90 | 899.00 | 855.00 | 875.70 | 875.70 | 1.84% | 58,432 |
| Jun 17, 2025 | 855.60 | 871.40 | 855.00 | 859.90 | 859.90 | 0.50% | 32,497 |
| Jun 16, 2025 | 827.50 | 880.00 | 827.50 | 855.60 | 855.60 | 3.40% | 51,925 |
| Jun 15, 2025 | 800.00 | 830.00 | 800.00 | 827.50 | 827.50 | -0.91% | 73,049 |
| Jun 12, 2025 | 860.20 | 860.20 | 825.00 | 835.10 | 835.10 | -2.92% | 55,308 |
| Jun 11, 2025 | 843.00 | 870.00 | 831.90 | 860.20 | 860.20 | 2.04% | 128,347 |
| Jun 10, 2025 | 820.00 | 853.10 | 820.00 | 843.00 | 843.00 | 2.78% | 54,754 |
| Jun 9, 2025 | 801.50 | 833.00 | 794.00 | 820.20 | 820.20 | 2.33% | 84,749 |
| Jun 8, 2025 | 796.10 | 816.70 | 796.10 | 801.50 | 801.50 | -0.58% | 67,444 |
| Jun 5, 2025 | 795.10 | 812.50 | 795.10 | 806.20 | 792.87 | 0.32% | 21,086 |