E.N. Shoham Business Ltd (TLV:SHOM)
Israel · Delayed Price · Currency is ILS · Price in ILA 692.60
-8.30 (-1.18%)
Oct 26, 2026, 5:24 PM IST
E.N. Shoham Business Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 700.90 | 703.20 | 689.90 | 692.60 | 692.60 | -1.18% | 25,371 |
| Oct 23, 2026 | 704.40 | 701.90 | 694.20 | 700.90 | 700.90 | -0.50% | 1,308 |
| Oct 22, 2026 | 705.90 | 705.00 | 703.40 | 704.40 | 704.40 | -0.21% | 3,072 |
| Oct 21, 2026 | 711.00 | 712.40 | 705.00 | 705.90 | 705.90 | -0.72% | 9,110 |
| Oct 20, 2026 | 715.30 | 716.00 | 707.00 | 711.00 | 711.00 | -0.60% | 1,052 |
| Oct 19, 2026 | 719.60 | 721.40 | 708.80 | 715.30 | 715.30 | -0.60% | 19,945 |
| Oct 16, 2026 | 716.80 | 729.40 | 712.90 | 719.60 | 719.60 | 0.39% | 16,924 |
| Oct 15, 2026 | 710.40 | 727.50 | 710.20 | 716.80 | 716.80 | 0.90% | 83,314 |
| Oct 14, 2026 | 710.00 | 716.20 | 707.00 | 710.40 | 710.40 | 0.06% | 9,094 |
| Oct 13, 2026 | 691.90 | 710.00 | 689.90 | 710.00 | 710.00 | 2.62% | 53,976 |
| Oct 12, 2026 | 693.60 | 696.60 | 686.10 | 691.90 | 691.90 | -0.25% | 13,494 |
| Oct 9, 2026 | 709.60 | 709.60 | 682.80 | 693.60 | 693.60 | -2.25% | 40,575 |
| Oct 8, 2026 | 694.50 | 745.00 | 675.40 | 709.60 | 709.60 | 2.17% | 81,501 |
| Oct 7, 2026 | 706.50 | 708.10 | 693.10 | 694.50 | 694.50 | -1.70% | 16,683 |
| Oct 6, 2026 | 719.80 | 726.40 | 697.30 | 706.50 | 706.50 | -1.85% | 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 |