E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 855.00
-2.30 (-0.27%)
Nov 27, 2025, 5:24 PM IDT
E.N. Shoham Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 846.10 | 855.00 | 846.10 | 853.30 | 853.30 | -0.47% | 10,489 |
| Nov 26, 2025 | 859.40 | 879.20 | 843.00 | 857.30 | 857.30 | -0.24% | 16,024 |
| Nov 25, 2025 | 874.80 | 874.80 | 854.90 | 859.40 | 859.40 | -1.76% | 21,931 |
| Nov 24, 2025 | 876.40 | 894.20 | 865.80 | 874.80 | 874.80 | -0.18% | 38,669 |
| Nov 23, 2025 | 880.90 | 892.70 | 862.90 | 876.40 | 876.40 | -0.51% | 8,181 |
| Nov 20, 2025 | 850.00 | 890.00 | 850.00 | 880.90 | 880.90 | 3.97% | 63,717 |
| Nov 19, 2025 | 868.80 | 868.80 | 830.00 | 847.30 | 847.30 | 2.18% | 71,119 |
| Nov 18, 2025 | 852.40 | 852.40 | 823.00 | 829.20 | 829.20 | -2.72% | 66,421 |
| Nov 17, 2025 | 865.60 | 865.60 | 849.50 | 852.40 | 852.40 | -0.37% | 51,791 |
| Nov 16, 2025 | 866.70 | 884.70 | 848.50 | 855.60 | 855.60 | -1.28% | 30,073 |
| Nov 13, 2025 | 866.50 | 868.00 | 846.60 | 866.70 | 866.70 | 0.02% | 25,923 |
| Nov 12, 2025 | 872.30 | 872.30 | 860.00 | 866.50 | 866.50 | -0.66% | 16,079 |
| Nov 11, 2025 | 866.80 | 880.00 | 860.00 | 872.30 | 872.30 | 0.63% | 10,175 |
| Nov 10, 2025 | 870.00 | 871.00 | 855.80 | 866.80 | 866.80 | 1.59% | 19,073 |
| Nov 9, 2025 | 887.70 | 887.70 | 850.30 | 853.20 | 853.20 | 0.02% | 13,037 |
| 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 | 850.90 | 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 | 0.42% | 25,910 |
| Oct 5, 2025 | 845.00 | 857.10 | 828.50 | 835.60 | 835.60 | -0.04% | 26,333 |
| 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 21, 2025 | 814.10 | 803.80 | 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 |