E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 697.30
-22.50 (-3.13%)
Oct 6, 2026, 5:24 PM IDT
E.N. Shoham Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 719.80 | 726.40 | 697.30 | 697.30 | 697.30 | -3.13% | 30,073 |
| Oct 5, 2026 | 731.00 | 738.80 | 709.90 | 719.80 | 719.80 | -1.53% | 31,454 |
| Oct 1, 2026 | 733.70 | 736.00 | 721.40 | 731.00 | 731.00 | -0.37% | 5,500 |
| Sep 30, 2026 | 717.50 | 750.00 | 715.00 | 733.70 | 733.70 | 2.26% | 14,027 |
| Sep 29, 2026 | 704.70 | 729.20 | 704.60 | 717.50 | 717.50 | 1.82% | 39,702 |
| Sep 28, 2026 | 706.90 | 707.30 | 702.00 | 704.70 | 704.70 | -0.31% | 11,752 |
| Sep 24, 2026 | 713.60 | 710.60 | 694.00 | 706.90 | 706.90 | -0.94% | 68,140 |
| Sep 23, 2026 | 725.40 | 733.00 | 711.00 | 713.60 | 713.60 | -1.63% | 17,427 |
| Sep 22, 2026 | 733.30 | 734.00 | 720.10 | 725.40 | 725.40 | -1.08% | 18,762 |
| Sep 17, 2026 | 720.00 | 737.70 | 719.90 | 733.30 | 733.30 | -0.61% | 15,885 |
| Sep 16, 2026 | 737.40 | 746.00 | 720.10 | 737.80 | 737.80 | 0.05% | 2,065 |
| Sep 15, 2026 | 737.60 | 737.40 | 737.40 | 737.40 | 737.40 | -0.03% | 656 |
| Sep 14, 2026 | 749.10 | 749.10 | 728.60 | 737.60 | 737.60 | -1.54% | 14,172 |
| Sep 10, 2026 | 761.20 | 752.30 | 742.50 | 749.10 | 749.10 | -1.59% | 3,443 |
| Sep 9, 2026 | 764.30 | 771.90 | 759.00 | 761.20 | 761.20 | -0.41% | 3,234 |
| Sep 8, 2026 | 763.40 | 769.00 | 758.20 | 764.30 | 764.30 | 0.12% | 3,374 |
| Sep 7, 2026 | 766.30 | 769.70 | 756.60 | 763.40 | 763.40 | -0.38% | 3,586 |
| Sep 4, 2026 | 720.00 | 774.70 | 720.00 | 766.30 | 766.30 | -0.91% | 7,151 |
| Sep 3, 2026 | 735.00 | 775.00 | 735.00 | 773.30 | 773.30 | 2.06% | 3,197 |
| Sep 2, 2026 | 758.10 | 759.90 | 747.20 | 757.70 | 757.70 | -0.05% | 25,153 |
| Sep 1, 2026 | 738.60 | 765.60 | 723.80 | 758.10 | 758.10 | 2.64% | 29,387 |
| Aug 31, 2026 | 769.00 | 769.00 | 728.30 | 738.60 | 738.60 | -1.39% | 16,657 |
| Aug 28, 2026 | 728.50 | 757.60 | 727.30 | 749.00 | 749.00 | 2.81% | 17,695 |
| Aug 27, 2026 | 730.00 | 738.90 | 716.30 | 728.50 | 728.50 | -0.21% | 15,642 |
| Aug 26, 2026 | 789.00 | 789.00 | 718.00 | 730.00 | 730.00 | -0.40% | 20,902 |
| Aug 25, 2026 | 733.70 | 762.90 | 737.00 | 743.50 | 732.91 | 1.34% | 9,633 |
| Aug 24, 2026 | 736.90 | 735.00 | 727.90 | 733.70 | 723.25 | -0.43% | 16,519 |
| Aug 21, 2026 | 744.40 | 744.40 | 734.80 | 736.90 | 726.40 | -1.01% | 5,885 |
| Aug 20, 2026 | 758.50 | 758.50 | 742.70 | 744.40 | 733.79 | -1.86% | 23,376 |
| Aug 19, 2026 | 756.10 | 781.90 | 749.20 | 758.50 | 747.69 | 0.32% | 10,470 |
| Aug 18, 2026 | 761.20 | 761.80 | 750.60 | 756.10 | 745.33 | -0.67% | 14,190 |
| Aug 17, 2026 | 769.80 | 769.80 | 749.50 | 761.20 | 750.35 | -1.12% | 21,504 |
| Aug 14, 2026 | 753.30 | 780.00 | 759.90 | 769.80 | 758.83 | 2.19% | 7,506 |
| Aug 13, 2026 | 766.60 | 766.60 | 737.10 | 753.30 | 742.57 | -1.73% | 32,132 |
| Aug 12, 2026 | 770.30 | 779.40 | 758.80 | 766.60 | 755.68 | -0.48% | 13,488 |
| Aug 11, 2026 | 771.30 | 775.00 | 760.50 | 770.30 | 759.32 | -0.13% | 23,942 |
| Aug 10, 2026 | 784.20 | 782.00 | 765.80 | 771.30 | 760.31 | -1.64% | 15,923 |
| Aug 7, 2026 | 757.20 | 799.00 | 757.20 | 784.20 | 773.03 | 1.27% | 13,409 |
| Aug 6, 2026 | 780.90 | 781.00 | 767.00 | 774.40 | 763.37 | -0.60% | 25,231 |
| Aug 5, 2026 | 770.60 | 780.00 | 774.00 | 779.10 | 768.00 | 1.10% | 8,367 |
| Aug 4, 2026 | 773.10 | 782.30 | 766.80 | 770.60 | 759.62 | -0.32% | 5,914 |
| Aug 3, 2026 | 782.10 | 782.10 | 758.60 | 773.10 | 762.08 | -1.15% | 26,959 |
| Jul 31, 2026 | 773.00 | 785.80 | 775.00 | 782.10 | 770.96 | 1.18% | 3,529 |
| Jul 30, 2026 | 763.60 | 775.00 | 763.60 | 773.00 | 761.99 | 0.87% | 13,270 |
| Jul 29, 2026 | 769.90 | 770.10 | 765.70 | 766.30 | 755.38 | -0.47% | 3,383 |
| Jul 28, 2026 | 779.80 | 779.80 | 769.40 | 769.90 | 758.93 | -1.27% | 14,017 |
| Jul 27, 2026 | 781.80 | 781.80 | 772.50 | 779.80 | 768.69 | -0.26% | 5,157 |
| Jul 24, 2026 | 770.00 | 788.30 | 763.00 | 781.80 | 770.66 | -0.80% | 13,570 |
| Jul 22, 2026 | 800.00 | 800.00 | 785.00 | 788.10 | 776.87 | -0.15% | 8,840 |
| Jul 21, 2026 | 787.40 | 794.60 | 774.90 | 789.30 | 778.05 | 0.24% | 14,472 |