Skip to main content
logo
Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,455.00
+87.00 (1.99%)
Jun 29, 2026, 5:28 PM IDT

TLV:SPEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20264,314.004,400.004,247.004,368.004,368.000.37%1,094,413
Jun 25, 20264,400.004,470.004,314.004,352.004,352.00-1.09%511,426
Jun 24, 20264,374.004,510.004,343.004,400.004,400.001.38%893,296
Jun 23, 20264,186.004,393.004,128.004,340.004,340.002.12%544,866
Jun 22, 20264,378.004,422.004,230.004,250.004,250.00-1.98%300,028
Jun 19, 20264,423.004,441.004,286.004,336.004,336.00-1.90%530,792
Jun 18, 20264,316.004,458.004,239.004,420.004,420.002.41%650,473
Jun 17, 20264,379.004,439.004,260.004,316.004,316.00-0.35%468,379
Jun 16, 20264,306.004,494.004,250.004,331.004,331.000.25%655,357
Jun 15, 20264,564.004,635.004,297.004,320.004,320.00-4.00%664,484
Jun 12, 20264,478.004,575.004,470.004,500.004,500.001.53%251,094
Jun 11, 20264,272.004,445.004,268.004,432.004,432.003.79%474,338
Jun 10, 20264,381.004,420.004,260.004,270.004,270.00-3.50%420,256
Jun 9, 20264,659.004,659.004,413.004,425.004,425.00-3.49%1,050,421
Jun 8, 20264,510.004,632.004,451.004,585.004,585.000.13%448,130
Jun 5, 20264,480.004,624.004,394.004,579.004,579.001.76%222,471
Jun 4, 20264,654.004,688.004,412.004,500.004,500.00-2.17%525,841
Jun 3, 20264,574.004,668.004,549.004,600.004,600.00-1.29%425,758
Jun 2, 20264,539.004,681.004,451.004,660.004,660.002.88%810,163
Jun 1, 20264,574.004,688.004,485.004,552.004,529.71-0.48%616,475
May 29, 20264,616.004,616.004,520.004,574.004,551.60-0.33%876,512
May 28, 20264,500.004,608.004,471.004,589.004,566.521.98%469,475
May 27, 20264,344.004,523.004,344.004,500.004,477.963.69%783,992
May 26, 20264,234.004,439.004,200.004,340.004,318.740.46%672,106
May 25, 20264,298.004,360.004,250.004,320.004,298.844.78%525,343
May 20, 20264,204.004,226.004,069.004,123.004,102.81-2.25%274,251
May 19, 20264,185.004,262.004,146.004,218.004,197.34-0.28%206,376
May 18, 20264,215.004,253.004,118.004,230.004,209.28-0.17%261,489
May 15, 20264,366.004,366.004,181.004,237.004,216.25-3.26%256,890
May 14, 20264,327.004,389.004,268.004,380.004,358.552.99%955,356
May 13, 20264,345.004,400.004,100.004,253.004,232.17-2.09%334,123
May 12, 20264,379.004,417.004,317.004,344.004,322.72-1.47%237,463
May 11, 20264,520.004,627.004,366.004,409.004,387.41-2.46%820,760
May 8, 20264,500.004,564.004,459.004,520.004,497.860.56%205,578
May 7, 20264,500.004,551.004,436.004,495.004,472.98-0.11%4,401,848
May 6, 20264,450.004,569.004,433.004,500.004,477.961.12%621,521
May 5, 20264,470.004,586.004,400.004,450.004,428.20-1,487,937
May 4, 20264,253.004,463.004,235.004,450.004,428.205.13%2,068,181
May 1, 20264,133.004,263.004,107.004,233.004,212.272.00%263,916
Apr 30, 20264,121.004,261.004,115.004,150.004,129.67-0.57%1,575,318
Apr 29, 20264,106.004,199.004,080.004,174.004,153.561.66%716,939
Apr 28, 20263,997.004,119.003,972.004,106.004,085.892.96%345,791
Apr 27, 20264,034.004,081.003,963.003,988.003,968.47-1.53%262,471
Apr 24, 20263,998.004,138.003,967.004,050.004,030.160.62%605,827
Apr 23, 20263,997.004,144.003,997.004,025.004,005.290.88%841,031
Apr 20, 20264,010.004,045.003,962.003,990.003,970.46-0.30%310,174
Apr 17, 20264,011.004,073.003,986.004,002.003,982.40-314,189
Apr 16, 20264,048.004,082.003,988.004,002.003,982.400.02%484,970
Apr 15, 20264,013.004,071.003,971.004,001.003,981.40-743,196
Apr 14, 20263,980.004,086.003,980.004,001.003,981.400.02%508,525