Skip to main content
logo
Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,599.00
-1.00 (-0.04%)
Aug 25, 2025, 4:45 PM IDT

TLV:SPEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20252,541.002,576.002,535.002,545.002,545.00-0.78%153,622
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
Aug 6, 20252,630.002,665.002,554.002,565.002,565.00-3.43%452,833
Aug 5, 20252,730.002,731.002,608.002,656.002,656.00-3.56%484,859
Aug 4, 20252,820.002,832.002,732.002,754.002,754.00-2.34%260,231
Jul 31, 20252,799.002,897.002,771.002,820.002,820.001.29%451,849
Jul 30, 20252,820.002,824.002,759.002,784.002,784.00-1.28%162,452
Jul 29, 20252,848.002,867.002,811.002,820.002,820.00-1.40%160,564
Jul 28, 20252,860.002,872.002,804.002,860.002,860.000.60%337,159
Jul 27, 20252,900.002,900.002,840.002,843.002,843.00-2.70%183,604
Jul 24, 20252,993.003,003.002,911.002,922.002,922.00-3.40%1,022,714
Jul 23, 20252,965.003,031.002,917.003,025.003,025.003.24%334,174
Jul 22, 20252,849.002,930.002,836.002,930.002,930.002.59%380,174
Jul 21, 20252,808.002,856.002,803.002,856.002,856.001.49%230,124
Jul 20, 20252,861.002,870.002,805.002,814.002,814.00-1.64%139,022
Jul 17, 20252,866.002,874.002,835.002,861.002,861.00-0.17%311,004
Jul 16, 20252,934.002,970.002,851.002,866.002,866.00-3.34%375,239
Jul 15, 20252,957.002,983.002,934.002,965.002,965.000.17%276,705
Jul 14, 20252,921.002,974.002,899.002,960.002,960.00-176,604
Jul 13, 20252,966.003,000.002,926.002,960.002,960.00-1.82%174,737
Jul 10, 20253,007.003,030.003,001.003,015.003,015.000.13%393,306
Jul 9, 20252,949.003,011.002,947.003,011.003,011.002.10%507,726
Jul 8, 20252,968.002,984.002,907.002,949.002,949.00-1.21%447,578
Jul 7, 20253,043.003,043.002,970.002,985.002,985.00-1.91%495,640
Jul 6, 20253,079.003,079.003,023.003,043.003,043.00-1.39%177,560
Jul 3, 20253,064.003,087.003,015.003,086.003,086.001.25%513,490
Jul 2, 20253,023.003,065.002,993.003,048.003,048.000.83%376,972
Jul 1, 20253,000.003,035.002,965.003,023.003,023.000.77%319,679
Jun 30, 20252,972.003,021.002,956.003,000.003,000.000.77%415,597
Jun 29, 20252,950.002,977.002,901.002,977.002,977.000.92%187,576
Jun 26, 20252,951.002,969.002,901.002,950.002,950.00-1.17%705,141
Jun 25, 20252,909.002,987.002,854.002,985.002,985.002.61%486,957
Jun 24, 20252,899.002,950.002,870.002,909.002,909.002.47%503,767
Jun 23, 20252,900.002,900.002,815.002,839.002,839.00-2.44%310,055
Jun 22, 20252,899.002,978.002,887.002,910.002,910.003.08%350,105
Jun 19, 20252,787.002,840.002,735.002,823.002,823.001.18%597,436
Jun 18, 20252,770.002,791.002,719.002,790.002,790.001.34%387,038
Jun 17, 20252,784.002,884.002,717.002,753.002,753.00-1.11%596,435
Jun 16, 20252,624.002,784.002,578.002,784.002,784.007.16%530,775
Jun 15, 20252,519.002,631.002,487.002,598.002,598.002.69%177,772
Jun 12, 20252,562.002,564.002,472.002,530.002,530.00-3.14%346,853