E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 796.80
-9.00 (-1.12%)
May 18, 2026, 5:24 PM IDT
E.N. Shoham Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 805.80 | 805.80 | 792.00 | 793.60 | - | -1.51% | 4,462 |
| May 15, 2026 | 796.10 | 820.00 | 798.00 | 805.80 | 805.80 | 1.22% | 21,041 |
| May 14, 2026 | 807.70 | 808.00 | 790.00 | 796.10 | 796.10 | -1.44% | 28,066 |
| May 13, 2026 | 839.70 | 839.70 | 804.60 | 807.70 | 807.70 | -1.10% | 27,182 |
| May 12, 2026 | 820.60 | 821.00 | 814.00 | 816.70 | 816.70 | -0.78% | 16,490 |
| May 11, 2026 | 837.30 | 837.40 | 816.00 | 823.10 | 823.10 | -1.70% | 19,152 |
| May 8, 2026 | 837.50 | 837.90 | 832.90 | 837.30 | 837.30 | -0.02% | 5,228 |
| May 7, 2026 | 841.10 | 846.80 | 825.00 | 837.50 | 837.50 | -0.43% | 64,218 |
| May 6, 2026 | 837.40 | 848.00 | 837.00 | 841.10 | 841.10 | 0.44% | 50,288 |
| May 5, 2026 | 826.90 | 845.00 | 820.00 | 837.40 | 837.40 | 1.27% | 72,188 |
| May 4, 2026 | 828.90 | 840.00 | 825.20 | 826.90 | 826.90 | -0.24% | 20,986 |
| May 1, 2026 | 825.10 | 833.80 | 823.00 | 828.90 | 828.90 | 0.46% | 3,582 |
| Apr 30, 2026 | 835.00 | 835.00 | 817.00 | 825.10 | 825.10 | 0.13% | 17,302 |
| Apr 29, 2026 | 829.00 | 834.90 | 810.10 | 824.00 | 824.00 | 0.87% | 17,884 |
| Apr 28, 2026 | 814.80 | 843.20 | 806.10 | 816.90 | 816.90 | 0.26% | 28,471 |
| Apr 27, 2026 | 829.20 | 840.00 | 801.00 | 814.80 | 814.80 | -1.74% | 40,874 |
| Apr 24, 2026 | 830.10 | 840.30 | 825.00 | 829.20 | 829.20 | -0.11% | 9,336 |
| Apr 23, 2026 | 815.00 | 837.10 | 815.00 | 830.10 | 830.10 | 1.99% | 19,515 |
| Apr 20, 2026 | 813.40 | 815.00 | 805.10 | 813.90 | 813.90 | 0.06% | 27,541 |
| Apr 17, 2026 | 801.20 | 823.60 | 801.20 | 813.40 | 813.40 | 1.52% | 13,257 |
| Apr 16, 2026 | 803.70 | 803.70 | 794.30 | 801.20 | 801.20 | -0.31% | 6,808 |
| Apr 15, 2026 | 820.60 | 828.90 | 788.00 | 803.70 | 803.70 | -2.06% | 39,292 |
| Apr 14, 2026 | 822.00 | 823.90 | 810.00 | 820.60 | 820.60 | -0.16% | 30,201 |
| Apr 13, 2026 | 846.00 | 846.00 | 815.00 | 821.90 | 821.90 | -1.17% | 30,669 |
| Apr 10, 2026 | 826.10 | 840.30 | 826.10 | 831.60 | 831.60 | 0.67% | 17,881 |
| Apr 9, 2026 | 787.10 | 836.90 | 770.00 | 826.10 | 826.10 | 3.22% | 49,248 |
| Apr 6, 2026 | 788.80 | 828.80 | 786.90 | 800.30 | 787.11 | 1.46% | 17,927 |
| Apr 3, 2026 | 793.30 | 793.30 | 777.10 | 788.80 | 775.79 | -0.57% | 11,217 |
| Mar 31, 2026 | 799.00 | 804.90 | 779.20 | 793.30 | 780.22 | 0.28% | 40,495 |
| Mar 30, 2026 | 805.00 | 805.00 | 777.60 | 791.10 | 778.06 | -1.73% | 27,531 |
| Mar 27, 2026 | 801.70 | 843.90 | 781.80 | 805.00 | 791.73 | 0.41% | 94,317 |
| Mar 26, 2026 | 771.70 | 821.00 | 761.30 | 801.70 | 788.48 | 3.89% | 130,641 |
| Mar 25, 2026 | 843.00 | 843.00 | 744.40 | 771.70 | 758.98 | -0.50% | 108,832 |
| Mar 24, 2026 | 793.90 | 793.90 | 767.20 | 775.60 | 762.81 | -2.31% | 14,812 |
| Mar 23, 2026 | 835.90 | 835.90 | 786.50 | 793.90 | 780.81 | -2.33% | 23,831 |
| Mar 20, 2026 | 808.90 | 821.80 | 808.70 | 812.80 | 799.40 | 0.48% | 8,620 |
| Mar 19, 2026 | 791.10 | 819.50 | 791.10 | 808.90 | 795.56 | 2.25% | 18,686 |
| Mar 18, 2026 | 791.80 | 795.00 | 788.90 | 791.10 | 778.06 | -0.09% | 23,781 |
| Mar 17, 2026 | 790.50 | 795.00 | 776.90 | 791.80 | 778.75 | 0.16% | 32,007 |
| Mar 16, 2026 | 791.70 | 799.60 | 780.00 | 790.50 | 777.47 | -0.15% | 20,568 |
| Mar 13, 2026 | 776.70 | 800.00 | 765.50 | 791.70 | 778.65 | 1.93% | 12,247 |
| Mar 12, 2026 | 797.90 | 798.00 | 770.00 | 776.70 | 763.89 | -2.66% | 101,230 |
| Mar 11, 2026 | 796.30 | 815.00 | 790.00 | 797.90 | 784.74 | 0.20% | 39,891 |
| Mar 10, 2026 | 814.80 | 814.80 | 795.00 | 796.30 | 783.17 | 1.95% | 43,211 |
| Mar 9, 2026 | 826.80 | 826.80 | 781.10 | 781.10 | 768.22 | -5.53% | 38,191 |
| Mar 6, 2026 | 826.80 | 830.00 | 818.10 | 826.80 | 813.17 | - | 6,945 |
| Mar 5, 2026 | 825.70 | 830.00 | 816.70 | 826.80 | 813.17 | 0.13% | 14,922 |
| Mar 4, 2026 | 824.80 | 837.00 | 817.00 | 825.70 | 812.09 | 0.44% | 24,333 |
| Mar 2, 2026 | 807.90 | 823.90 | 806.90 | 822.10 | 808.55 | 1.76% | 37,405 |
| Feb 27, 2026 | 777.20 | 819.40 | 772.60 | 807.90 | 794.58 | 3.95% | 45,011 |