Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,903.00
-146.00 (-3.61%)
Oct 30, 2026, 1:48 PM IST
TLV:SPEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,049.00 | 4,049.00 | 3,883.00 | 3,903.00 | 3,903.00 | -3.61% | 1,007,530 |
| Oct 29, 2026 | 4,033.00 | 4,104.00 | 3,930.00 | 4,049.00 | 4,049.00 | 0.40% | 615,564 |
| Oct 28, 2026 | 4,205.00 | 4,205.00 | 3,933.00 | 4,033.00 | 4,033.00 | -5.99% | 1,006,696 |
| Oct 26, 2026 | 4,200.00 | 4,351.00 | 4,185.00 | 4,290.00 | 4,290.00 | 2.14% | 594,221 |
| Oct 23, 2026 | 4,155.00 | 4,240.00 | 4,118.00 | 4,200.00 | 4,200.00 | 0.24% | 979,164 |
| Oct 22, 2026 | 4,161.00 | 4,218.00 | 4,128.00 | 4,190.00 | 4,190.00 | 0.02% | 304,288 |
| Oct 21, 2026 | 4,166.00 | 4,221.00 | 4,109.00 | 4,189.00 | 4,189.00 | 0.99% | 477,548 |
| Oct 20, 2026 | 4,080.00 | 4,170.00 | 4,075.00 | 4,148.00 | 4,148.00 | 1.82% | 334,528 |
| Oct 19, 2026 | 4,145.00 | 4,151.00 | 4,047.00 | 4,074.00 | 4,074.00 | -1.71% | 165,142 |
| Oct 16, 2026 | 4,132.00 | 4,172.00 | 4,100.00 | 4,145.00 | 4,145.00 | 1.34% | 331,306 |
| Oct 15, 2026 | 3,981.00 | 4,128.00 | 3,959.00 | 4,090.00 | 4,090.00 | 2.38% | 1,317,337 |
| Oct 14, 2026 | 4,075.00 | 4,081.00 | 3,971.00 | 3,995.00 | 3,995.00 | -1.19% | 282,438 |
| Oct 13, 2026 | 3,893.00 | 4,097.00 | 3,869.00 | 4,043.00 | 4,043.00 | 3.61% | 751,813 |
| Oct 12, 2026 | 3,875.00 | 4,009.00 | 3,799.00 | 3,902.00 | 3,902.00 | 1.35% | 955,695 |
| Oct 9, 2026 | 3,842.00 | 3,919.00 | 3,823.00 | 3,850.00 | 3,850.00 | - | 624,849 |
| Oct 8, 2026 | 3,909.00 | 3,980.00 | 3,832.00 | 3,850.00 | 3,850.00 | -2.26% | 462,861 |
| Oct 7, 2026 | 4,030.00 | 4,147.00 | 3,937.00 | 3,939.00 | 3,939.00 | -2.26% | 489,656 |
| Oct 6, 2026 | 4,127.00 | 4,170.00 | 4,030.00 | 4,030.00 | 4,030.00 | -1.76% | 265,107 |
| Oct 5, 2026 | 4,100.00 | 4,175.00 | 4,050.00 | 4,102.00 | 4,102.00 | 0.22% | 386,626 |
| Oct 1, 2026 | 4,230.00 | 4,241.00 | 4,093.00 | 4,093.00 | 4,093.00 | -3.24% | 118,253 |
| Sep 30, 2026 | 4,211.00 | 4,308.00 | 4,193.00 | 4,230.00 | 4,230.00 | - | 784,637 |
| Sep 29, 2026 | 4,170.00 | 4,268.00 | 4,170.00 | 4,230.00 | 4,230.00 | 1.44% | 436,256 |
| Sep 28, 2026 | 4,140.00 | 4,209.00 | 4,078.00 | 4,170.00 | 4,170.00 | -0.22% | 336,096 |
| Sep 24, 2026 | 4,203.00 | 4,249.00 | 4,124.00 | 4,179.00 | 4,179.00 | -1.95% | 383,142 |
| Sep 23, 2026 | 4,247.00 | 4,293.00 | 4,203.00 | 4,262.00 | 4,262.00 | -0.40% | 147,655 |
| Sep 22, 2026 | 4,314.00 | 4,365.00 | 4,233.00 | 4,279.00 | 4,279.00 | -0.81% | 806,408 |
| Sep 17, 2026 | 4,262.00 | 4,315.00 | 4,231.00 | 4,314.00 | 4,314.00 | 0.77% | 304,443 |
| Sep 16, 2026 | 4,231.00 | 4,315.00 | 4,231.00 | 4,281.00 | 4,281.00 | 1.18% | 148,755 |
| Sep 15, 2026 | 4,265.00 | 4,268.00 | 4,200.00 | 4,231.00 | 4,231.00 | -0.45% | 175,784 |
| Sep 14, 2026 | 4,220.00 | 4,294.00 | 4,196.00 | 4,250.00 | 4,250.00 | 0.71% | 162,760 |
| Sep 10, 2026 | 4,411.00 | 4,434.00 | 4,220.00 | 4,220.00 | 4,220.00 | -3.87% | 248,113 |
| Sep 9, 2026 | 4,373.00 | 4,472.00 | 4,361.00 | 4,390.00 | 4,390.00 | -0.02% | 207,252 |
| Sep 8, 2026 | 4,321.00 | 4,417.00 | 4,264.00 | 4,391.00 | 4,391.00 | 1.62% | 299,317 |
| Sep 7, 2026 | 4,327.00 | 4,368.00 | 4,192.00 | 4,321.00 | 4,321.00 | 0.49% | 260,851 |
| Sep 4, 2026 | 4,373.00 | 4,437.00 | 4,297.00 | 4,300.00 | 4,300.00 | -1.67% | 118,742 |
| Sep 3, 2026 | 4,434.00 | 4,514.00 | 4,342.00 | 4,373.00 | 4,373.00 | -0.88% | 234,353 |
| Sep 2, 2026 | 4,301.00 | 4,432.00 | 4,281.00 | 4,412.00 | 4,412.00 | 1.08% | 404,143 |
| Sep 1, 2026 | 4,247.00 | 4,402.00 | 4,200.00 | 4,365.00 | 4,365.00 | 2.78% | 273,391 |
| Aug 31, 2026 | 4,330.00 | 4,343.00 | 4,222.00 | 4,247.00 | 4,247.00 | -1.23% | 504,622 |
| Aug 28, 2026 | 4,268.00 | 4,460.00 | 4,256.00 | 4,300.00 | 4,300.00 | -0.23% | 631,272 |
| Aug 27, 2026 | 4,309.00 | 4,411.00 | 4,281.00 | 4,310.00 | 4,310.00 | 0.30% | 201,992 |
| Aug 26, 2026 | 4,243.00 | 4,300.00 | 4,140.00 | 4,297.00 | 4,297.00 | 0.84% | 335,204 |
| Aug 25, 2026 | 4,310.00 | 4,333.00 | 4,220.00 | 4,261.00 | 4,261.00 | -0.16% | 482,192 |
| Aug 24, 2026 | 4,326.00 | 4,390.00 | 4,144.00 | 4,268.00 | 4,268.00 | - | 474,544 |
| Aug 21, 2026 | 4,221.00 | 4,290.00 | 4,184.00 | 4,268.00 | 4,268.00 | 1.62% | 95,438 |
| Aug 20, 2026 | 4,179.00 | 4,347.00 | 4,156.00 | 4,200.00 | 4,200.00 | 0.86% | 345,510 |
| Aug 19, 2026 | 4,190.00 | 4,198.00 | 4,091.00 | 4,164.00 | 4,164.00 | 0.14% | 276,614 |
| Aug 18, 2026 | 4,000.00 | 4,170.00 | 3,952.00 | 4,158.00 | 4,158.00 | 3.66% | 418,940 |
| Aug 17, 2026 | 4,155.00 | 4,190.00 | 4,000.00 | 4,011.00 | 4,011.00 | -4.04% | 218,324 |
| Aug 14, 2026 | 4,182.00 | 4,219.00 | 4,159.00 | 4,180.00 | 4,180.00 | 0.26% | 81,390 |