E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 728.50
-1.50 (-0.21%)
Aug 27, 2026, 5:24 PM IDT
E.N. Shoham Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 788.50 | 790.00 | 778.40 | 787.40 | 776.18 | -0.14% | 5,596 |
| Jul 17, 2026 | 799.90 | 799.90 | 783.00 | 788.50 | 777.27 | 1.02% | 4,358 |
| Jul 16, 2026 | 774.20 | 784.00 | 763.40 | 780.50 | 769.38 | 0.81% | 4,431 |
| Jul 15, 2026 | 764.30 | 777.50 | 762.00 | 774.20 | 763.17 | 1.91% | 7,068 |
| Jul 14, 2026 | 773.90 | 773.80 | 757.80 | 759.70 | 748.88 | -1.83% | 24,196 |
| Jul 13, 2026 | 784.60 | 785.00 | 757.00 | 773.90 | 762.87 | -1.36% | 20,065 |
| Jul 10, 2026 | 788.60 | 796.00 | 776.60 | 784.60 | 773.42 | -0.51% | 9,487 |
| Jul 9, 2026 | 787.50 | 798.50 | 785.00 | 788.60 | 777.36 | 0.14% | 9,508 |
| Jul 8, 2026 | 801.40 | 801.40 | 783.00 | 787.50 | 776.28 | -1.73% | 9,075 |
| Jul 7, 2026 | 823.50 | 816.10 | 798.10 | 801.40 | 789.98 | -2.68% | 8,521 |
| Jul 6, 2026 | 833.70 | 834.60 | 814.70 | 823.50 | 811.77 | -1.22% | 19,077 |
| Jul 3, 2026 | 822.40 | 842.00 | 828.80 | 833.70 | 821.82 | 1.37% | 31,134 |
| Jul 2, 2026 | 825.50 | 827.00 | 815.30 | 822.40 | 810.68 | 0.15% | 30,231 |
| Jul 1, 2026 | 796.90 | 825.90 | 789.10 | 821.20 | 809.50 | 2.93% | 40,373 |
| Jun 30, 2026 | 780.00 | 800.40 | 780.00 | 797.80 | 786.43 | 0.42% | 21,330 |
| Jun 29, 2026 | 791.50 | 800.00 | 785.10 | 794.50 | 783.18 | 0.38% | 17,621 |
| Jun 26, 2026 | 791.80 | 791.80 | 784.90 | 791.50 | 780.22 | -0.04% | 4,257 |
| Jun 25, 2026 | 791.30 | 798.20 | 777.30 | 791.80 | 780.52 | 0.06% | 11,166 |
| Jun 24, 2026 | 808.00 | 808.00 | 781.80 | 791.30 | 780.03 | 1.93% | 16,833 |
| Jun 23, 2026 | 777.50 | 777.50 | 754.30 | 776.30 | 765.24 | -0.15% | 25,733 |
| Jun 22, 2026 | 782.30 | 796.60 | 770.40 | 777.50 | 766.42 | -0.61% | 10,044 |
| Jun 19, 2026 | 775.40 | 785.20 | 770.00 | 782.30 | 771.15 | 0.89% | 26,356 |
| Jun 18, 2026 | 771.80 | 780.00 | 764.10 | 775.40 | 764.35 | 0.47% | 13,976 |