E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 832.70
-6.40 (-0.76%)
At close: Jan 30, 2026
E.N. Shoham Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 844.90 | 870.00 | 836.10 | 862.10 | 862.10 | 3.41% | 56,827 |
| Dec 10, 2025 | 843.60 | 860.20 | 826.60 | 833.70 | 833.70 | -1.17% | 29,155 |
| Dec 9, 2025 | 854.70 | 858.50 | 832.30 | 843.60 | 843.60 | -1.30% | 17,377 |
| Dec 8, 2025 | 869.30 | 868.90 | 850.90 | 854.70 | 854.70 | -3.17% | 19,843 |
| Dec 7, 2025 | 893.00 | 893.00 | 872.30 | 882.70 | 869.34 | 2.71% | 15,756 |
| Dec 4, 2025 | 849.70 | 863.50 | 849.60 | 859.40 | 846.40 | 1.14% | 19,101 |
| Dec 3, 2025 | 844.60 | 850.40 | 830.30 | 849.70 | 836.84 | 0.60% | 12,586 |
| Dec 2, 2025 | 850.40 | 850.40 | 835.00 | 844.60 | 831.82 | -0.68% | 31,531 |
| Dec 1, 2025 | 854.50 | 854.50 | 846.00 | 850.40 | 837.53 | -0.48% | 3,866 |
| Nov 30, 2025 | 853.30 | 864.90 | 845.10 | 854.50 | 841.57 | 0.14% | 25,203 |
| Nov 27, 2025 | 846.10 | 855.00 | 846.10 | 853.30 | 840.39 | -0.47% | 10,489 |
| Nov 26, 2025 | 859.40 | 879.20 | 843.00 | 857.30 | 844.33 | -0.24% | 16,024 |
| Nov 25, 2025 | 874.80 | 874.80 | 854.90 | 859.40 | 846.40 | -1.76% | 21,931 |
| Nov 24, 2025 | 876.40 | 894.20 | 865.80 | 874.80 | 861.56 | -0.18% | 38,669 |
| Nov 23, 2025 | 880.90 | 892.70 | 862.90 | 876.40 | 863.14 | -0.51% | 8,181 |