E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 799.00
+24.60 (3.18%)
Aug 7, 2026, 1:44 PM IDT
E.N. Shoham Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 757.20 | 799.00 | 757.20 | 799.00 | - | 3.18% | 13,409 |
| Aug 6, 2026 | 780.90 | 781.00 | 767.00 | 774.40 | 774.40 | -0.60% | 25,231 |
| Aug 5, 2026 | 770.60 | 780.00 | 774.00 | 779.10 | 779.10 | 1.10% | 8,367 |
| Aug 4, 2026 | 773.10 | 782.30 | 766.80 | 770.60 | 770.60 | -0.32% | 5,914 |
| Aug 3, 2026 | 782.10 | 782.10 | 758.60 | 773.10 | 773.10 | -1.15% | 26,959 |
| Jul 31, 2026 | 773.00 | 785.80 | 775.00 | 782.10 | 782.10 | 1.18% | 3,529 |
| Jul 30, 2026 | 763.60 | 775.00 | 763.60 | 773.00 | 773.00 | 0.87% | 13,270 |
| Jul 29, 2026 | 769.90 | 770.10 | 765.70 | 766.30 | 766.30 | -0.47% | 3,383 |
| Jul 28, 2026 | 779.80 | 779.80 | 769.40 | 769.90 | 769.90 | -1.27% | 14,017 |
| Jul 27, 2026 | 781.80 | 781.80 | 772.50 | 779.80 | 779.80 | -0.26% | 5,157 |
| Jul 24, 2026 | 770.00 | 788.30 | 763.00 | 781.80 | 781.80 | -0.80% | 13,570 |
| Jul 22, 2026 | 800.00 | 800.00 | 785.00 | 788.10 | 788.10 | -0.15% | 8,840 |
| Jul 21, 2026 | 787.40 | 794.60 | 774.90 | 789.30 | 789.30 | 0.24% | 14,472 |
| Jul 20, 2026 | 788.50 | 790.00 | 778.40 | 787.40 | 787.40 | -0.14% | 5,596 |
| Jul 17, 2026 | 799.90 | 799.90 | 783.00 | 788.50 | 788.50 | 1.02% | 4,358 |
| Jul 16, 2026 | 774.20 | 784.00 | 763.40 | 780.50 | 780.50 | 0.81% | 4,431 |
| Jul 15, 2026 | 764.30 | 777.50 | 762.00 | 774.20 | 774.20 | 1.91% | 7,068 |
| Jul 14, 2026 | 773.90 | 773.80 | 757.80 | 759.70 | 759.70 | -1.83% | 24,196 |
| Jul 13, 2026 | 784.60 | 785.00 | 757.00 | 773.90 | 773.90 | -1.36% | 20,065 |
| Jul 10, 2026 | 788.60 | 796.00 | 776.60 | 784.60 | 784.60 | -0.51% | 9,487 |
| Jul 9, 2026 | 787.50 | 798.50 | 785.00 | 788.60 | 788.60 | 0.14% | 9,508 |
| Jul 8, 2026 | 801.40 | 801.40 | 783.00 | 787.50 | 787.50 | -1.73% | 9,075 |
| Jul 7, 2026 | 823.50 | 816.10 | 798.10 | 801.40 | 801.40 | -2.68% | 8,521 |
| Jul 6, 2026 | 833.70 | 834.60 | 814.70 | 823.50 | 823.50 | -1.22% | 19,077 |
| Jul 3, 2026 | 822.40 | 842.00 | 828.80 | 833.70 | 833.70 | 1.37% | 31,134 |
| Jul 2, 2026 | 825.50 | 827.00 | 815.30 | 822.40 | 822.40 | 0.15% | 30,231 |
| Jul 1, 2026 | 796.90 | 825.90 | 789.10 | 821.20 | 821.20 | 2.93% | 40,373 |
| Jun 30, 2026 | 780.00 | 800.40 | 780.00 | 797.80 | 797.80 | 0.42% | 21,330 |
| Jun 29, 2026 | 791.50 | 800.00 | 785.10 | 794.50 | 794.50 | 0.38% | 17,621 |
| Jun 26, 2026 | 791.80 | 791.80 | 784.90 | 791.50 | 791.50 | -0.04% | 4,257 |
| Jun 25, 2026 | 791.30 | 798.20 | 777.30 | 791.80 | 791.80 | 0.06% | 11,166 |
| Jun 24, 2026 | 808.00 | 808.00 | 781.80 | 791.30 | 791.30 | 1.93% | 16,833 |
| Jun 23, 2026 | 777.50 | 777.50 | 754.30 | 776.30 | 776.30 | -0.15% | 25,733 |
| Jun 22, 2026 | 782.30 | 796.60 | 770.40 | 777.50 | 777.50 | -0.61% | 10,044 |
| Jun 19, 2026 | 775.40 | 785.20 | 770.00 | 782.30 | 782.30 | 0.89% | 26,356 |
| Jun 18, 2026 | 771.80 | 780.00 | 764.10 | 775.40 | 775.40 | 0.47% | 13,976 |
| Jun 17, 2026 | 776.80 | 784.10 | 765.50 | 771.80 | 771.80 | -0.64% | 13,828 |
| Jun 16, 2026 | 777.50 | 785.00 | 769.10 | 776.80 | 776.80 | -1.07% | 24,885 |
| Jun 15, 2026 | 797.40 | 799.70 | 778.00 | 785.20 | 785.20 | -1.53% | 45,239 |
| Jun 12, 2026 | 760.80 | 802.80 | 754.00 | 797.40 | 797.40 | 4.81% | 80,387 |
| Jun 11, 2026 | 756.40 | 769.40 | 752.00 | 760.80 | 760.80 | 0.58% | 21,510 |
| Jun 10, 2026 | 765.50 | 760.40 | 749.30 | 756.40 | 756.40 | -1.19% | 35,283 |
| Jun 9, 2026 | 770.00 | 770.00 | 760.00 | 765.50 | 765.50 | -0.05% | 59,480 |
| Jun 8, 2026 | 774.10 | 774.10 | 744.80 | 765.90 | 765.90 | -1.82% | 56,998 |
| Jun 5, 2026 | 776.30 | 783.00 | 770.40 | 780.10 | 780.10 | 0.49% | 28,652 |
| Jun 4, 2026 | 778.20 | 807.90 | 766.80 | 789.50 | 776.29 | 1.18% | 73,896 |
| Jun 3, 2026 | 793.50 | 809.30 | 740.10 | 780.30 | 767.25 | -1.66% | 75,980 |
| Jun 2, 2026 | 791.40 | 810.30 | 788.30 | 793.50 | 780.22 | 0.27% | 39,566 |
| Jun 1, 2026 | 799.00 | 803.00 | 775.30 | 791.40 | 778.16 | -2.14% | 44,566 |
| May 29, 2026 | 825.00 | 814.90 | 804.40 | 808.70 | 795.17 | -1.98% | 23,940 |