E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 831.90
-3.70 (-0.44%)
Oct 5, 2025, 3:49 PM IDT
E.N. Shoham Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 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 |
| Aug 26, 2025 | 868.90 | 898.10 | 850.80 | 883.00 | 883.00 | 0.09% | 20,997 |
| Aug 25, 2025 | 895.50 | 914.60 | 882.20 | 882.20 | 868.85 | -1.49% | 30,950 |
| Aug 24, 2025 | 849.20 | 924.90 | 833.00 | 895.50 | 881.95 | 5.45% | 58,467 |
| Aug 21, 2025 | 867.00 | 867.00 | 843.50 | 849.20 | 836.35 | 0.52% | 23,559 |
| Aug 20, 2025 | 838.60 | 848.30 | 830.00 | 844.80 | 832.02 | 0.74% | 29,835 |
| Aug 19, 2025 | 873.90 | 873.90 | 826.00 | 838.60 | 825.91 | -4.04% | 130,979 |
| Aug 18, 2025 | 884.20 | 884.20 | 850.00 | 873.90 | 860.68 | -1.16% | 31,253 |
| Aug 17, 2025 | 890.90 | 890.90 | 869.10 | 884.20 | 870.82 | -0.75% | 15,148 |
| Aug 14, 2025 | 895.00 | 895.00 | 874.30 | 890.90 | 877.42 | -0.51% | 60,618 |
| Aug 13, 2025 | 852.90 | 899.00 | 852.90 | 895.50 | 881.95 | 4.99% | 59,286 |
| Aug 12, 2025 | 855.60 | 865.00 | 849.10 | 852.90 | 840.00 | -0.32% | 33,258 |
| Aug 11, 2025 | 864.90 | 864.90 | 850.10 | 855.60 | 842.65 | -0.60% | 15,066 |
| Aug 10, 2025 | 838.00 | 865.00 | 835.00 | 860.80 | 847.78 | 3.21% | 71,834 |
| Aug 7, 2025 | 855.00 | 863.70 | 832.10 | 834.00 | 821.38 | -2.36% | 184,070 |
| Aug 6, 2025 | 867.80 | 867.80 | 850.00 | 854.20 | 841.28 | -1.57% | 39,403 |
| Aug 5, 2025 | 904.10 | 904.10 | 863.40 | 867.80 | 854.67 | -4.02% | 40,119 |
| Aug 4, 2025 | 915.00 | 915.00 | 890.00 | 904.10 | 890.42 | -1.19% | 33,830 |
| Jul 31, 2025 | 908.20 | 923.80 | 892.90 | 915.00 | 901.16 | -0.14% | 40,885 |
| Jul 30, 2025 | 933.50 | 934.90 | 910.00 | 916.30 | 902.44 | -1.73% | 28,530 |
| Jul 29, 2025 | 942.20 | 942.20 | 918.90 | 932.40 | 918.29 | -1.04% | 23,178 |
| Jul 28, 2025 | 951.70 | 957.10 | 920.00 | 942.20 | 927.94 | -1.00% | 49,409 |
| Jul 27, 2025 | 963.70 | 963.70 | 950.00 | 951.70 | 937.30 | -1.25% | 9,865 |
| Jul 24, 2025 | 955.00 | 975.90 | 954.90 | 963.70 | 949.12 | -0.55% | 20,220 |
| Jul 23, 2025 | 965.00 | 978.40 | 965.00 | 969.00 | 954.34 | 0.41% | 15,843 |
| Jul 22, 2025 | 964.60 | 965.00 | 944.60 | 965.00 | 950.40 | 0.04% | 43,728 |
| Jul 21, 2025 | 974.60 | 979.40 | 952.50 | 964.60 | 950.01 | -1.03% | 41,507 |
| Jul 20, 2025 | 974.90 | 980.00 | 949.90 | 974.60 | 959.85 | -0.03% | 27,469 |