Skip to main content
logo
Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,174.00
+68.00 (1.66%)
Apr 29, 2026, 5:27 PM IDT

TLV:SPEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,106.004,199.004,080.004,174.004,174.001.66%716,939
Apr 28, 20263,997.004,119.003,972.004,106.004,106.002.96%345,791
Apr 27, 20264,034.004,081.003,963.003,988.003,988.00-1.53%262,471
Apr 24, 20263,998.004,138.003,967.004,050.004,050.000.62%605,827
Apr 23, 20263,997.004,144.003,997.004,025.004,025.000.88%841,031
Apr 20, 20264,010.004,045.003,962.003,990.003,990.00-0.30%310,174
Apr 17, 20264,011.004,073.003,986.004,002.004,002.00-314,189
Apr 16, 20264,048.004,082.003,988.004,002.004,002.000.02%484,970
Apr 15, 20264,013.004,071.003,971.004,001.004,001.00-743,196
Apr 14, 20263,980.004,086.003,980.004,001.004,001.000.03%508,525
Apr 13, 20263,953.004,040.003,942.004,000.004,000.000.50%512,586
Apr 10, 20263,951.003,989.003,931.003,980.003,980.001.32%637,389
Apr 9, 20263,835.003,982.003,835.003,928.003,928.003.37%1,091,519
Apr 6, 20263,760.003,848.003,743.003,800.003,800.001.31%394,691
Apr 3, 20263,747.003,800.003,702.003,751.003,751.000.11%205,894
Mar 31, 20263,653.003,804.003,619.003,747.003,747.000.81%973,568
Mar 30, 20263,701.003,741.003,600.003,717.003,717.00-0.99%1,027,380
Mar 27, 20263,781.003,810.003,732.003,754.003,754.00-1.21%936,583
Mar 26, 20263,690.003,870.003,635.003,800.003,800.002.15%979,991
Mar 25, 20263,658.003,785.003,603.003,720.003,720.002.20%1,078,801
Mar 24, 20263,642.003,677.003,566.003,640.003,640.00-1.01%330,003
Mar 23, 20263,636.003,870.003,630.003,677.003,677.00-1.00%973,205
Mar 20, 20263,700.003,740.003,549.003,714.003,714.001.75%618,374
Mar 19, 20263,313.003,814.003,313.003,650.003,650.0010.24%1,542,379
Mar 18, 20263,408.003,413.003,263.003,311.003,311.00-2.85%329,153
Mar 17, 20263,404.003,424.003,337.003,408.003,408.000.12%140,537
Mar 16, 20263,411.003,424.003,341.003,404.003,404.00-0.29%170,477
Mar 13, 20263,369.003,428.003,336.003,414.003,414.000.95%104,551
Mar 12, 20263,415.003,431.003,341.003,382.003,382.00-2.51%258,694
Mar 11, 20263,530.003,562.003,432.003,469.003,469.00-2.83%515,674
Mar 10, 20263,662.003,703.003,543.003,570.003,570.00-2.51%440,749
Mar 9, 20263,650.003,718.003,590.003,662.003,662.00-1.35%480,165
Mar 6, 20263,709.003,830.003,669.003,712.003,712.000.46%292,507
Mar 5, 20263,523.003,695.003,503.003,695.003,695.004.88%274,278
Mar 4, 20263,457.003,573.003,457.003,523.003,523.002.26%357,785
Mar 2, 20263,270.003,491.003,270.003,445.003,445.005.35%440,316
Feb 27, 20263,234.003,270.003,112.003,270.003,270.000.89%505,722
Feb 26, 20263,181.003,284.003,100.003,241.003,241.001.89%1,592,024
Feb 25, 20263,291.003,291.003,153.003,181.003,181.00-2.63%1,879,588
Feb 24, 20263,330.003,338.003,230.003,267.003,267.00-1.60%473,261
Feb 23, 20263,285.003,320.003,235.003,320.003,320.001.07%216,848
Feb 20, 20263,242.003,310.003,201.003,285.003,285.001.77%420,451
Feb 19, 20263,224.003,252.003,201.003,228.003,228.000.12%151,961
Feb 18, 20263,265.003,265.003,201.003,224.003,224.00-1.26%800,629
Feb 17, 20263,205.003,270.003,189.003,265.003,265.000.96%193,241
Feb 16, 20263,237.003,285.003,185.003,234.003,234.000.94%332,162
Feb 13, 20263,234.003,237.003,175.003,204.003,204.00-0.84%180,207
Feb 12, 20263,221.003,245.003,060.003,231.003,231.000.94%420,869
Feb 11, 20263,200.003,218.003,182.003,201.003,201.000.03%304,320
Feb 10, 20263,099.003,200.003,093.003,200.003,200.002.30%298,756