E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 853.00
-6.70 (-0.78%)
Nov 6, 2025, 5:24 PM IDT
E.N. Shoham Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 859.70 | 878.10 | 850.00 | 853.00 | 853.00 | -0.78% | 147,903 |
| Nov 5, 2025 | 845.20 | 869.90 | 838.40 | 859.70 | 859.70 | 1.72% | 53,504 |
| Nov 4, 2025 | 860.00 | 860.00 | 841.00 | 845.20 | 845.20 | -1.72% | 16,017 |
| Nov 3, 2025 | 870.60 | 880.00 | 845.10 | 860.00 | 860.00 | -1.22% | 112,035 |
| Nov 2, 2025 | 873.50 | 873.50 | 862.40 | 870.60 | 870.60 | -0.13% | 12,040 |
| Oct 30, 2025 | 872.50 | 872.50 | 862.50 | 871.70 | 871.70 | -0.09% | 13,446 |
| Oct 29, 2025 | 886.90 | 887.10 | 857.30 | 872.50 | 872.50 | -1.62% | 40,696 |
| Oct 28, 2025 | 897.00 | 908.60 | 866.00 | 886.90 | 886.90 | -1.13% | 55,105 |
| Oct 27, 2025 | 857.00 | 905.00 | 857.00 | 897.00 | 897.00 | 2.28% | 51,684 |
| Oct 26, 2025 | 860.00 | 879.00 | 849.40 | 877.00 | 877.00 | 2.59% | 67,147 |
| Oct 23, 2025 | 858.00 | 860.00 | 849.50 | 854.90 | 854.90 | 0.55% | 5,338 |
| Oct 22, 2025 | 844.40 | 860.00 | 840.00 | 850.20 | 850.20 | 0.69% | 28,971 |
| Oct 21, 2025 | 855.50 | 859.40 | 840.00 | 844.40 | 844.40 | -1.30% | 24,874 |
| Oct 20, 2025 | 864.90 | 864.90 | 852.80 | 855.50 | 855.50 | 0.04% | 11,677 |
| Oct 19, 2025 | 888.70 | 888.70 | 847.00 | 855.20 | 855.20 | -2.43% | 19,794 |
| Oct 16, 2025 | 864.60 | 888.10 | 860.90 | 876.50 | 876.50 | 1.38% | 76,698 |
| Oct 15, 2025 | 873.40 | 874.00 | 862.00 | 864.60 | 864.60 | -1.01% | 21,584 |
| Oct 12, 2025 | 872.30 | 880.00 | 859.00 | 873.40 | 873.40 | 0.13% | 18,402 |
| Oct 9, 2025 | 839.10 | 879.60 | 839.10 | 872.30 | 872.30 | 3.96% | 60,435 |
| Oct 8, 2025 | 840.00 | 851.80 | 835.20 | 839.10 | 839.10 | 0.38% | 25,910 |
| Oct 7, 2025 | 835.90 | 835.90 | 835.90 | 835.90 | 835.90 | - | - |
| Oct 6, 2025 | 835.90 | 835.90 | 835.90 | 835.90 | 835.90 | 0.04% | - |
| Oct 5, 2025 | 845.00 | 857.10 | 828.50 | 835.60 | 835.60 | -0.04% | 26,333 |
| Oct 2, 2025 | 835.90 | 835.90 | 835.90 | 835.90 | 835.90 | - | - |
| Oct 1, 2025 | 835.90 | 835.90 | 835.90 | 835.90 | 835.90 | - | - |
| Sep 30, 2025 | 817.20 | 839.50 | 817.00 | 835.90 | 835.90 | 2.29% | 83,909 |
| Sep 29, 2025 | 806.80 | 828.90 | 804.20 | 817.20 | 817.20 | 1.29% | 37,339 |
| Sep 28, 2025 | 788.20 | 815.90 | 783.00 | 806.80 | 806.80 | 2.36% | 103,874 |
| Sep 25, 2025 | 802.00 | 802.00 | 782.90 | 788.20 | 788.20 | -1.54% | 40,825 |
| Sep 24, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | - |
| Sep 23, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | - |
| Sep 22, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - | - |
| Sep 21, 2025 | 814.10 | 814.10 | 776.20 | 800.50 | 800.50 | -1.67% | 38,947 |
| Sep 18, 2025 | 816.90 | 836.70 | 792.50 | 814.10 | 814.10 | -0.34% | 53,334 |
| Sep 17, 2025 | 848.30 | 848.30 | 813.00 | 816.90 | 816.90 | -3.70% | 66,942 |
| Sep 16, 2025 | 853.50 | 853.50 | 811.90 | 848.30 | 848.30 | 0.33% | 47,276 |
| Sep 15, 2025 | 854.70 | 854.80 | 834.90 | 845.50 | 845.50 | -1.09% | 20,939 |
| Sep 14, 2025 | 855.60 | 870.00 | 835.00 | 854.80 | 854.80 | -0.09% | 50,920 |
| Sep 11, 2025 | 845.30 | 858.30 | 845.30 | 855.60 | 855.60 | -0.31% | 12,713 |
| Sep 10, 2025 | 848.80 | 873.90 | 844.00 | 858.30 | 858.30 | 1.12% | 16,839 |
| Sep 9, 2025 | 849.70 | 849.70 | 837.80 | 848.80 | 848.80 | 0.88% | 9,850 |
| Sep 8, 2025 | 836.60 | 849.70 | 824.80 | 841.40 | 841.40 | 0.57% | 9,130 |
| Sep 7, 2025 | 833.30 | 872.90 | 829.90 | 836.60 | 836.60 | 0.40% | 22,830 |
| Sep 4, 2025 | 830.00 | 843.20 | 830.00 | 833.30 | 833.30 | -0.51% | 10,034 |
| Sep 3, 2025 | 842.40 | 842.40 | 835.00 | 837.60 | 837.60 | -0.57% | 22,162 |
| Sep 2, 2025 | 858.70 | 858.70 | 837.00 | 842.40 | 842.40 | -1.90% | 19,854 |
| Sep 1, 2025 | 868.90 | 868.90 | 850.50 | 858.70 | 858.70 | -1.17% | 7,768 |
| Aug 31, 2025 | 873.90 | 873.90 | 864.90 | 868.90 | 868.90 | -0.57% | 4,686 |
| Aug 28, 2025 | 866.00 | 874.00 | 866.00 | 873.90 | 873.90 | -0.23% | 12,297 |
| Aug 27, 2025 | 883.00 | 884.00 | 868.90 | 875.90 | 875.90 | -0.80% | 19,506 |