N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 296.20
-2.20 (-0.74%)
At close: Mar 13, 2026
N.R. Spuntech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 299.80 | 299.80 | 295.00 | 296.20 | 296.20 | -0.74% | 432 |
| Mar 12, 2026 | 305.30 | 299.00 | 294.00 | 298.40 | 298.40 | -2.26% | 25,899 |
| Mar 11, 2026 | 323.70 | 316.60 | 305.00 | 305.30 | 305.30 | -5.68% | 21,998 |
| Mar 10, 2026 | 320.20 | 344.20 | 307.10 | 323.70 | 323.70 | 3.29% | 7,089 |
| Mar 9, 2026 | 321.80 | 321.80 | 313.00 | 313.40 | 313.40 | -2.61% | 29,314 |
| Mar 6, 2026 | 327.50 | 330.90 | 320.00 | 321.80 | 321.80 | 0.41% | 6,122 |
| Mar 5, 2026 | 318.80 | 324.90 | 318.80 | 320.50 | 320.50 | 0.53% | 10,334 |
| Mar 4, 2026 | 319.00 | 335.70 | 312.30 | 318.80 | 318.80 | -0.06% | 3,897 |
| Mar 2, 2026 | 312.30 | 319.10 | 312.30 | 319.00 | 319.00 | 2.15% | 1,282 |
| Feb 27, 2026 | 305.50 | 320.90 | 305.50 | 312.30 | 312.30 | 2.23% | 44,886 |
| Feb 26, 2026 | 309.00 | 311.60 | 305.00 | 305.50 | 305.50 | -1.13% | 13,424 |
| Feb 25, 2026 | 301.80 | 313.00 | 313.00 | 309.00 | 309.00 | 2.39% | 413 |
| Feb 24, 2026 | 300.30 | 303.00 | 297.80 | 301.80 | 301.80 | 0.27% | 11,879 |
| Feb 23, 2026 | 307.00 | 307.00 | 301.00 | 301.00 | 301.00 | -1.95% | 39,490 |
| Feb 20, 2026 | 307.50 | 307.50 | 306.90 | 307.00 | 307.00 | -0.16% | 2,544 |
| Feb 19, 2026 | 311.80 | 311.80 | 307.00 | 307.50 | 307.50 | -1.38% | 3,652 |
| Feb 18, 2026 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - | 594 |
| Feb 17, 2026 | 310.80 | 312.80 | 312.80 | 311.80 | 311.80 | 0.32% | 332 |
| Feb 16, 2026 | 312.80 | 312.80 | 301.60 | 310.80 | 310.80 | -0.64% | 11,799 |
| Feb 13, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | - | 157 |
| Feb 12, 2026 | 311.00 | 313.00 | 311.00 | 312.80 | 312.80 | 0.58% | 7,778 |
| Feb 11, 2026 | 313.00 | 313.00 | 302.60 | 311.00 | 311.00 | 1.50% | 5,710 |
| Feb 10, 2026 | 306.40 | 310.50 | 302.60 | 306.40 | 306.40 | - | 13,714 |
| Feb 9, 2026 | 309.70 | 309.70 | 306.60 | 306.40 | 306.40 | 1.09% | 432 |
| Feb 6, 2026 | 305.20 | 306.50 | 300.40 | 303.10 | 303.10 | -1.08% | 3,643 |
| Feb 5, 2026 | 316.20 | 316.90 | 305.20 | 306.40 | 306.40 | -3.10% | 5,582 |
| Feb 4, 2026 | 318.90 | 319.90 | 311.00 | 316.20 | 316.20 | -0.85% | 1,543 |
| Feb 3, 2026 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - | 8,115 |
| Feb 2, 2026 | 317.90 | 325.70 | 313.00 | 318.90 | 318.90 | 2.51% | 15,224 |
| Jan 30, 2026 | 324.70 | 324.70 | 305.00 | 311.10 | 311.10 | -4.01% | 15,665 |
| Jan 29, 2026 | 333.40 | 334.40 | 322.00 | 324.10 | 324.10 | -2.79% | 18,359 |
| Jan 28, 2026 | 342.30 | 336.30 | 332.40 | 333.40 | 333.40 | -2.60% | 4,392 |
| Jan 27, 2026 | 352.00 | 366.00 | 332.40 | 342.30 | 342.30 | -2.31% | 48,267 |
| Jan 26, 2026 | 352.30 | 352.00 | 345.30 | 350.40 | 350.40 | -0.54% | 5,480 |
| Jan 23, 2026 | 353.20 | 353.20 | 352.00 | 352.30 | 352.30 | 0.09% | 348 |
| Jan 22, 2026 | 343.00 | 353.10 | 343.00 | 352.00 | 352.00 | 2.62% | 1,013 |
| Jan 21, 2026 | 350.40 | 343.00 | 343.00 | 343.00 | 343.00 | -2.11% | 756 |
| Jan 20, 2026 | 353.80 | 353.80 | 342.00 | 350.40 | 350.40 | 1.18% | 2,150 |
| Jan 19, 2026 | 349.90 | 349.90 | 342.00 | 346.30 | 346.30 | -1.03% | 4,518 |
| Jan 16, 2026 | 350.20 | 350.00 | 342.00 | 349.90 | 349.90 | -0.09% | 7,106 |
| Jan 15, 2026 | 346.00 | 359.90 | 345.90 | 350.20 | 350.20 | 1.21% | 3,407 |
| Jan 14, 2026 | 358.40 | 358.40 | 345.90 | 346.00 | 346.00 | -1.37% | 93,025 |
| Jan 13, 2026 | 350.30 | 362.00 | 349.90 | 350.80 | 350.80 | 0.14% | 14,727 |
| Jan 12, 2026 | 361.50 | 361.50 | 349.90 | 350.30 | 350.30 | -3.10% | 17,839 |
| Jan 9, 2026 | 361.90 | 362.00 | 361.00 | 361.50 | 361.50 | 2.06% | 2,145 |
| Jan 8, 2026 | 360.00 | 360.00 | 351.40 | 354.20 | 354.20 | 0.54% | 5,000 |
| Jan 7, 2026 | 357.90 | 359.20 | 350.50 | 352.30 | 352.30 | 0.60% | 1,931 |
| Jan 6, 2026 | 360.80 | 360.80 | 347.00 | 350.20 | 350.20 | -2.94% | 49,340 |
| Jan 5, 2026 | 360.90 | 360.90 | 360.80 | 360.80 | 360.80 | 2.15% | 679 |
| Jan 1, 2026 | 349.40 | 355.00 | 349.40 | 353.20 | 353.20 | 1.09% | 3,995 |