Skip to main content
logo
Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,585.00
+6.00 (0.13%)
Jun 8, 2026, 5:24 PM IDT

TLV:SPEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 20263,953.004,040.003,942.004,000.003,980.410.50%512,586
Apr 10, 20263,951.003,989.003,931.003,980.003,960.511.32%637,389
Apr 9, 20263,835.003,982.003,835.003,928.003,908.763.37%1,091,519
Apr 6, 20263,760.003,848.003,743.003,800.003,781.391.31%394,691
Apr 3, 20263,747.003,800.003,702.003,751.003,732.630.11%205,894
Mar 31, 20263,653.003,804.003,619.003,747.003,728.650.81%973,568
Mar 30, 20263,701.003,741.003,600.003,717.003,698.79-0.99%1,027,380
Mar 27, 20263,781.003,810.003,732.003,754.003,735.61-1.21%936,583
Mar 26, 20263,690.003,870.003,635.003,800.003,781.392.15%979,991
Mar 25, 20263,658.003,785.003,603.003,720.003,701.782.20%1,078,801
Mar 24, 20263,642.003,677.003,566.003,640.003,622.17-1.01%330,003
Mar 23, 20263,636.003,870.003,630.003,677.003,658.99-1.00%973,205
Mar 20, 20263,700.003,740.003,549.003,714.003,695.811.75%618,374
Mar 19, 20263,313.003,814.003,313.003,650.003,632.1210.24%1,542,379