Skip to main content
logo
Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,963.00
-26.00 (-0.87%)
Oct 28, 2025, 3:21 PM IDT

TLV:SPEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252,974.002,987.002,936.002,965.002,965.00-0.80%158,690
Oct 27, 20253,036.003,036.002,959.002,989.002,989.00-0.30%188,517
Oct 26, 20252,952.003,000.002,936.002,998.002,998.002.08%229,785
Oct 23, 20252,871.002,968.002,870.002,937.002,937.001.66%236,761
Oct 22, 20252,833.002,920.002,829.002,889.002,889.001.98%218,704
Oct 21, 20252,934.002,950.002,824.002,833.002,833.00-3.44%448,658
Oct 20, 20252,918.002,965.002,903.002,934.002,934.000.55%226,640
Oct 19, 20252,963.002,980.002,875.002,918.002,918.00-0.78%239,134
Oct 16, 20252,986.003,005.002,941.002,941.002,941.00-1.51%693,350
Oct 15, 20252,969.003,058.002,965.002,986.002,986.001.50%1,367,559
Oct 12, 20252,877.003,060.002,877.002,942.002,942.001.10%608,299
Oct 9, 20252,841.002,961.002,841.002,910.002,910.005.47%736,915
Oct 8, 20252,770.002,789.002,685.002,759.002,759.00-0.40%172,659
Oct 5, 20252,829.002,864.002,727.002,770.002,770.002.29%400,355
Sep 30, 20252,611.002,737.002,611.002,708.002,708.006.32%862,232
Sep 29, 20252,587.002,602.002,520.002,547.002,547.00-0.39%355,700
Sep 28, 20252,460.002,575.002,458.002,557.002,557.006.10%280,901
Sep 25, 20252,453.002,470.002,410.002,410.002,410.00-0.62%790,466
Sep 21, 20252,471.002,500.002,403.002,425.002,425.00-2.02%143,800
Sep 18, 20252,446.002,489.002,429.002,475.002,475.001.06%316,732
Sep 17, 20252,535.002,549.002,444.002,449.002,449.00-2.20%366,939
Sep 16, 20252,515.002,546.002,467.002,504.002,504.00-0.95%311,702
Sep 15, 20252,580.002,602.002,508.002,528.002,528.00-2.02%155,636
Sep 14, 20252,567.002,585.002,540.002,580.002,580.00-0.23%106,164
Sep 11, 20252,632.002,632.002,574.002,586.002,586.00-1.11%390,284
Sep 10, 20252,656.002,676.002,615.002,615.002,615.00-2.72%192,664
Sep 9, 20252,649.002,691.002,630.002,688.002,688.001.59%742,841
Sep 8, 20252,680.002,738.002,646.002,646.002,646.00-1.27%246,753
Sep 7, 20252,639.002,750.002,605.002,680.002,680.002.92%135,936
Sep 4, 20252,530.002,607.002,527.002,604.002,604.003.46%216,913
Sep 3, 20252,519.002,556.002,498.002,517.002,517.00-0.32%222,476
Sep 2, 20252,615.002,615.002,525.002,525.002,525.00-3.44%193,774
Sep 1, 20252,637.002,650.002,613.002,615.002,615.00-1.69%118,265
Aug 31, 20252,643.002,676.002,594.002,660.002,660.000.64%231,485
Aug 28, 20252,655.002,690.002,606.002,643.002,643.000.19%601,759
Aug 27, 20252,527.002,654.002,527.002,638.002,638.003.49%513,418
Aug 26, 20252,576.002,595.002,527.002,549.002,549.00-2.15%330,150
Aug 25, 20252,594.002,605.002,570.002,605.002,605.000.19%174,015
Aug 24, 20252,558.002,618.002,556.002,600.002,600.002.16%98,882
Aug 21, 20252,541.002,576.002,535.002,545.002,545.00-0.78%176,357
Aug 20, 20252,594.002,614.002,541.002,565.002,565.00-1.12%166,883
Aug 19, 20252,589.002,644.002,581.002,594.002,594.000.54%189,266
Aug 18, 20252,646.002,646.002,550.002,580.002,580.00-2.49%489,543
Aug 17, 20252,619.002,649.002,590.002,646.002,646.002.56%125,928
Aug 14, 20252,538.002,590.002,492.002,580.002,580.001.30%368,881
Aug 13, 20252,509.002,564.002,501.002,547.002,547.001.92%272,487
Aug 12, 20252,520.002,543.002,490.002,499.002,499.00-0.68%260,812
Aug 11, 20252,547.002,550.002,487.002,516.002,516.00-1.22%639,004
Aug 10, 20252,519.002,576.002,518.002,547.002,547.001.51%366,570
Aug 7, 20252,490.002,550.002,460.002,509.002,509.00-2.18%3,490,840