E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 780.10
-9.40 (-1.19%)
Jun 5, 2026, 1:44 PM IDT
E.N. Shoham Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 829.70 | 839.10 | 804.80 | 825.00 | 811.20 | 2.60% | 67,859 |
| May 27, 2026 | 800.00 | 816.00 | 795.00 | 804.10 | 790.65 | -0.33% | 30,215 |
| May 26, 2026 | 830.00 | 830.00 | 800.00 | 806.80 | 793.30 | -1.41% | 17,297 |
| May 25, 2026 | 787.70 | 828.90 | 787.70 | 818.30 | 804.61 | 3.88% | 71,392 |
| May 20, 2026 | 790.70 | 790.70 | 760.00 | 787.70 | 774.52 | -0.38% | 30,596 |
| May 19, 2026 | 802.00 | 802.00 | 787.40 | 790.70 | 777.47 | -1.41% | 21,334 |
| May 18, 2026 | 805.80 | 813.00 | 792.00 | 802.00 | 788.58 | -0.47% | 11,604 |
| May 15, 2026 | 796.10 | 820.00 | 798.00 | 805.80 | 792.32 | 1.22% | 21,041 |
| May 14, 2026 | 807.70 | 808.00 | 790.00 | 796.10 | 782.78 | -1.44% | 28,066 |
| May 13, 2026 | 839.70 | 839.70 | 804.60 | 807.70 | 794.19 | -1.10% | 27,182 |
| May 12, 2026 | 820.60 | 821.00 | 814.00 | 816.70 | 803.04 | -0.78% | 16,490 |
| May 11, 2026 | 837.30 | 837.40 | 816.00 | 823.10 | 809.33 | -1.70% | 19,152 |
| May 8, 2026 | 837.50 | 837.90 | 832.90 | 837.30 | 823.29 | -0.02% | 5,228 |
| May 7, 2026 | 841.10 | 846.80 | 825.00 | 837.50 | 823.49 | -0.43% | 64,218 |
| May 6, 2026 | 837.40 | 848.00 | 837.00 | 841.10 | 827.03 | 0.44% | 50,288 |
| May 5, 2026 | 826.90 | 845.00 | 820.00 | 837.40 | 823.39 | 1.27% | 72,188 |
| May 4, 2026 | 828.90 | 840.00 | 825.20 | 826.90 | 813.07 | -0.24% | 20,986 |
| May 1, 2026 | 825.10 | 833.80 | 823.00 | 828.90 | 815.03 | 0.46% | 3,582 |
| Apr 30, 2026 | 835.00 | 835.00 | 817.00 | 825.10 | 811.30 | 0.13% | 17,302 |
| Apr 29, 2026 | 829.00 | 834.90 | 810.10 | 824.00 | 810.21 | 0.87% | 17,884 |
| Apr 28, 2026 | 814.80 | 843.20 | 806.10 | 816.90 | 803.23 | 0.26% | 28,471 |
| Apr 27, 2026 | 829.20 | 840.00 | 801.00 | 814.80 | 801.17 | -1.74% | 40,874 |
| Apr 24, 2026 | 830.10 | 840.30 | 825.00 | 829.20 | 815.33 | -0.11% | 9,336 |
| Apr 23, 2026 | 815.00 | 837.10 | 815.00 | 830.10 | 816.21 | 1.99% | 19,515 |
| Apr 20, 2026 | 813.40 | 815.00 | 805.10 | 813.90 | 800.28 | 0.06% | 27,541 |
| Apr 17, 2026 | 801.20 | 823.60 | 801.20 | 813.40 | 799.79 | 1.52% | 13,257 |
| Apr 16, 2026 | 803.70 | 803.70 | 794.30 | 801.20 | 787.80 | -0.31% | 6,808 |
| Apr 15, 2026 | 820.60 | 828.90 | 788.00 | 803.70 | 790.25 | -2.06% | 39,292 |
| Apr 14, 2026 | 822.00 | 823.90 | 810.00 | 820.60 | 806.87 | -0.16% | 30,201 |
| Apr 13, 2026 | 846.00 | 846.00 | 815.00 | 821.90 | 808.15 | -1.17% | 30,669 |
| Apr 10, 2026 | 826.10 | 840.30 | 826.10 | 831.60 | 817.69 | 0.67% | 17,881 |
| Apr 9, 2026 | 787.10 | 836.90 | 770.00 | 826.10 | 812.28 | 4.95% | 49,248 |
| Apr 6, 2026 | 788.80 | 828.80 | 786.90 | 800.30 | 773.94 | 1.46% | 17,927 |
| Apr 3, 2026 | 793.30 | 793.30 | 777.10 | 788.80 | 762.82 | -0.57% | 11,217 |
| Mar 31, 2026 | 799.00 | 804.90 | 779.20 | 793.30 | 767.17 | 0.28% | 40,495 |
| Mar 30, 2026 | 805.00 | 805.00 | 777.60 | 791.10 | 765.04 | -1.73% | 27,531 |
| Mar 27, 2026 | 801.70 | 843.90 | 781.80 | 805.00 | 778.48 | 0.41% | 94,317 |
| Mar 26, 2026 | 771.70 | 821.00 | 761.30 | 801.70 | 775.29 | 3.89% | 130,641 |
| Mar 25, 2026 | 843.00 | 843.00 | 744.40 | 771.70 | 746.28 | -0.50% | 108,832 |
| Mar 24, 2026 | 793.90 | 793.90 | 767.20 | 775.60 | 750.05 | -2.31% | 14,812 |
| Mar 23, 2026 | 835.90 | 835.90 | 786.50 | 793.90 | 767.75 | -2.33% | 23,831 |
| Mar 20, 2026 | 808.90 | 821.80 | 808.70 | 812.80 | 786.02 | 0.48% | 8,620 |
| Mar 19, 2026 | 791.10 | 819.50 | 791.10 | 808.90 | 782.25 | 2.25% | 18,686 |
| Mar 18, 2026 | 791.80 | 795.00 | 788.90 | 791.10 | 765.04 | -0.09% | 23,781 |