Sapiens International Corporation N.V. (TLV:SPNS)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,950
0.00 (0.00%)
At close: Dec 16, 2025
TLV:SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 14,140.00 | 14,180.00 | 13,500.00 | 13,950.00 | 13,950.00 | -0.29% | 325,132 |
| Dec 15, 2025 | 14,010.00 | 14,090.00 | 13,940.00 | 13,990.00 | 13,990.00 | -0.71% | 39,343 |
| Dec 14, 2025 | 13,940.00 | 14,120.00 | 13,940.00 | 14,090.00 | 14,090.00 | 1.08% | 7,241 |
| Dec 11, 2025 | 14,040.00 | 14,140.00 | 13,930.00 | 13,940.00 | 13,940.00 | -0.71% | 40,558 |
| Dec 10, 2025 | 14,010.00 | 14,090.00 | 13,970.00 | 14,040.00 | 14,040.00 | 0.21% | 9,126 |
| Dec 9, 2025 | 13,980.00 | 14,030.00 | 13,890.00 | 14,010.00 | 14,010.00 | 0.21% | 8,979 |
| Dec 8, 2025 | 14,020.00 | 14,120.00 | 13,880.00 | 13,980.00 | 13,980.00 | -0.92% | 17,687 |
| Dec 7, 2025 | 14,040.00 | 14,150.00 | 13,880.00 | 14,110.00 | 14,110.00 | 0.50% | 10,073 |
| Dec 4, 2025 | 13,980.00 | 14,260.00 | 13,960.00 | 14,040.00 | 14,040.00 | 0.43% | 33,900 |
| Dec 3, 2025 | 14,120.00 | 14,180.00 | 13,960.00 | 13,980.00 | 13,980.00 | -0.99% | 19,784 |
| Dec 2, 2025 | 14,140.00 | 14,160.00 | 14,030.00 | 14,120.00 | 14,120.00 | -0.14% | 19,844 |
| Dec 1, 2025 | 14,170.00 | 14,230.00 | 14,110.00 | 14,140.00 | 14,140.00 | -0.21% | 21,977 |
| Nov 30, 2025 | 14,180.00 | 14,200.00 | 14,070.00 | 14,170.00 | 14,170.00 | -0.07% | 21,219 |
| Nov 27, 2025 | 14,140.00 | 14,310.00 | 14,030.00 | 14,180.00 | 14,180.00 | 0.28% | 20,505 |
| Nov 26, 2025 | 14,180.00 | 14,240.00 | 14,110.00 | 14,140.00 | 14,140.00 | -0.28% | 18,009 |
| Nov 25, 2025 | 14,060.00 | 14,210.00 | 13,990.00 | 14,180.00 | 14,180.00 | 0.85% | 19,153 |
| Nov 24, 2025 | 14,120.00 | 14,360.00 | 14,000.00 | 14,060.00 | 14,060.00 | -0.42% | 54,653 |
| Nov 23, 2025 | 14,110.00 | 14,280.00 | 14,010.00 | 14,120.00 | 14,120.00 | 1.00% | 20,907 |
| Nov 20, 2025 | 14,140.00 | 14,140.00 | 13,960.00 | 13,980.00 | 13,980.00 | -1.13% | 34,766 |
| Nov 19, 2025 | 14,160.00 | 14,230.00 | 13,980.00 | 14,140.00 | 14,140.00 | -0.14% | 29,818 |
| Nov 18, 2025 | 14,040.00 | 14,190.00 | 14,040.00 | 14,160.00 | 14,160.00 | 0.85% | 22,371 |
| Nov 17, 2025 | 14,020.00 | 14,070.00 | 13,740.00 | 14,040.00 | 14,040.00 | 0.14% | 25,708 |
| Nov 16, 2025 | 13,900.00 | 14,070.00 | 13,900.00 | 14,020.00 | 14,020.00 | 0.86% | 11,622 |
| Nov 13, 2025 | 13,500.00 | 13,930.00 | 13,500.00 | 13,900.00 | 13,900.00 | 0.58% | 15,410 |
| Nov 12, 2025 | 13,780.00 | 13,970.00 | 13,710.00 | 13,820.00 | 13,820.00 | -0.65% | 47,796 |
| Nov 11, 2025 | 13,910.00 | 14,000.00 | 13,860.00 | 13,910.00 | 13,910.00 | - | 27,063 |
| Nov 10, 2025 | 14,160.00 | 14,610.00 | 13,900.00 | 13,910.00 | 13,910.00 | -1.21% | 73,519 |
| Nov 9, 2025 | 14,090.00 | 14,240.00 | 14,030.00 | 14,080.00 | 14,080.00 | 0.21% | 20,081 |
| Nov 6, 2025 | 14,040.00 | 14,110.00 | 13,980.00 | 14,050.00 | 14,050.00 | 0.07% | 293,858 |
| Nov 5, 2025 | 14,090.00 | 14,240.00 | 14,030.00 | 14,040.00 | 14,040.00 | -0.35% | 44,795 |
| Nov 4, 2025 | 13,910.00 | 14,120.00 | 13,580.00 | 14,090.00 | 14,090.00 | 0.57% | 29,555 |
| Nov 3, 2025 | 13,950.00 | 14,120.00 | 13,910.00 | 14,010.00 | 14,010.00 | 0.43% | 39,542 |
| Nov 2, 2025 | 13,940.00 | 14,080.00 | 13,940.00 | 13,950.00 | 13,950.00 | 0.07% | 14,215 |
| Oct 30, 2025 | 14,040.00 | 14,110.00 | 13,940.00 | 13,940.00 | 13,940.00 | -0.43% | 43,921 |
| Oct 29, 2025 | 14,000.00 | 14,110.00 | 13,890.00 | 14,000.00 | 14,000.00 | - | 36,931 |
| Oct 28, 2025 | 13,970.00 | 14,110.00 | 13,970.00 | 14,000.00 | 14,000.00 | 0.21% | 28,308 |
| Oct 27, 2025 | 14,190.00 | 14,200.00 | 13,940.00 | 13,970.00 | 13,970.00 | -1.55% | 42,259 |
| Oct 26, 2025 | 14,210.00 | 14,290.00 | 13,930.00 | 14,190.00 | 14,190.00 | -0.14% | 11,718 |
| Oct 23, 2025 | 14,190.00 | 14,300.00 | 14,070.00 | 14,210.00 | 14,210.00 | 0.14% | 25,099 |
| Oct 22, 2025 | 14,220.00 | 14,260.00 | 13,820.00 | 14,190.00 | 14,190.00 | -0.21% | 88,586 |
| Oct 21, 2025 | 14,190.00 | 14,260.00 | 13,860.00 | 14,220.00 | 14,220.00 | 0.21% | 25,329 |
| Oct 20, 2025 | 14,250.00 | 14,470.00 | 14,050.00 | 14,190.00 | 14,190.00 | -0.35% | 50,555 |
| Oct 19, 2025 | 14,220.00 | 14,400.00 | 14,080.00 | 14,240.00 | 14,240.00 | 0.14% | 19,107 |
| Oct 16, 2025 | 14,120.00 | 14,350.00 | 14,100.00 | 14,220.00 | 14,220.00 | 0.71% | 70,486 |
| Oct 15, 2025 | 14,240.00 | 14,390.00 | 14,120.00 | 14,120.00 | 14,120.00 | -0.84% | 85,783 |
| Oct 12, 2025 | 14,150.00 | 14,450.00 | 14,150.00 | 14,240.00 | 14,240.00 | 0.99% | 20,923 |
| Oct 9, 2025 | 14,090.00 | 14,180.00 | 13,970.00 | 14,100.00 | 14,100.00 | -0.42% | 74,620 |
| Oct 8, 2025 | 14,200.00 | 14,210.00 | 13,970.00 | 14,160.00 | 14,160.00 | -0.21% | 29,356 |
| Oct 5, 2025 | 14,190.00 | 14,240.00 | 14,040.00 | 14,190.00 | 14,190.00 | -0.21% | 24,058 |
| Sep 30, 2025 | 14,250.00 | 14,380.00 | 14,210.00 | 14,220.00 | 14,220.00 | -0.42% | 48,857 |