N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 368.20
+8.00 (2.22%)
Aug 25, 2025, 6:23 PM IDT
N.R. Spuntech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 368.10 | 372.90 | 368.10 | 368.20 | 368.20 | 2.22% | 283 |
| Aug 24, 2025 | 369.30 | 369.30 | 358.70 | 360.20 | 360.20 | -2.46% | 4,078 |
| Aug 21, 2025 | 385.90 | 385.90 | 366.00 | 369.30 | 369.30 | -3.78% | 2,500 |
| Aug 20, 2025 | 392.00 | 399.80 | 383.50 | 383.80 | 383.80 | 0.21% | 26,710 |
| Aug 19, 2025 | 381.90 | 385.80 | 381.90 | 383.00 | 383.00 | 2.49% | 444 |
| Aug 18, 2025 | 379.80 | 380.00 | 373.00 | 373.70 | 373.70 | -1.61% | 35,848 |
| Aug 17, 2025 | 379.30 | 382.00 | 379.10 | 379.80 | 379.80 | 0.13% | 1,836 |
| Aug 14, 2025 | 377.70 | 380.90 | 377.70 | 379.30 | 379.30 | 2.62% | 25,325 |
| Aug 13, 2025 | 369.70 | 373.20 | 369.40 | 369.60 | 369.60 | -0.03% | 8,036 |
| Aug 12, 2025 | 369.80 | 370.00 | 363.80 | 369.70 | 369.70 | -0.03% | 25,651 |
| Aug 11, 2025 | 370.20 | 374.10 | 368.00 | 369.80 | 369.80 | -0.11% | 23,126 |
| Aug 10, 2025 | 367.40 | 376.20 | 367.40 | 370.20 | 370.20 | 0.76% | 3,615 |
| Aug 7, 2025 | 375.30 | 376.30 | 361.00 | 367.40 | 367.40 | 0.03% | 24,457 |
| Aug 6, 2025 | 365.70 | 368.40 | 365.70 | 367.30 | 367.30 | 0.44% | 3,999 |
| Aug 5, 2025 | 366.10 | 366.10 | 365.70 | 365.70 | 365.70 | 0.80% | 461 |
| Aug 4, 2025 | 376.10 | 376.10 | 358.70 | 362.80 | 362.80 | -3.54% | 6,469 |
| Jul 31, 2025 | 359.60 | 376.40 | 359.00 | 376.10 | 376.10 | 4.59% | 3,035 |
| Jul 30, 2025 | 357.60 | 360.90 | 357.60 | 359.60 | 359.60 | 0.56% | 4,225 |
| Jul 29, 2025 | 360.50 | 360.50 | 350.10 | 357.60 | 357.60 | -0.80% | 25,924 |
| Jul 28, 2025 | 359.60 | 362.50 | 359.60 | 360.50 | 360.50 | 0.25% | 160 |
| Jul 27, 2025 | 360.40 | 360.40 | 353.10 | 359.60 | 359.60 | -0.22% | 21,229 |
| Jul 24, 2025 | 358.90 | 361.00 | 358.40 | 360.40 | 360.40 | 0.42% | 3,242 |
| Jul 23, 2025 | 359.50 | 359.50 | 355.20 | 358.90 | 358.90 | -0.17% | 25,551 |
| Jul 22, 2025 | 359.50 | 359.50 | 359.50 | 359.50 | 359.50 | - | 2,241 |
| Jul 21, 2025 | 358.20 | 359.90 | 358.20 | 359.50 | 359.50 | 1.32% | 686 |
| Jul 20, 2025 | 354.40 | 355.00 | 350.10 | 354.80 | 354.80 | 0.11% | 6,480 |
| Jul 17, 2025 | 355.00 | 355.00 | 349.60 | 354.40 | 354.40 | 0.43% | 38,163 |
| Jul 16, 2025 | 355.10 | 363.00 | 352.00 | 352.90 | 352.90 | -0.62% | 6,706 |
| Jul 15, 2025 | 355.00 | 359.80 | 353.10 | 355.10 | 355.10 | 0.03% | 57,254 |
| Jul 14, 2025 | 365.70 | 365.70 | 355.00 | 355.00 | 355.00 | -2.93% | 26,316 |
| Jul 13, 2025 | 366.40 | 366.40 | 359.10 | 365.70 | 365.70 | -0.19% | 1,200 |
| Jul 10, 2025 | 370.50 | 370.50 | 356.10 | 366.40 | 366.40 | -1.11% | 2,787 |
| Jul 9, 2025 | 372.10 | 372.10 | 369.80 | 370.50 | 370.50 | -0.43% | 392 |
| Jul 8, 2025 | 378.10 | 378.10 | 372.10 | 372.10 | 372.10 | 0.57% | 139 |
| Jul 7, 2025 | 374.50 | 374.50 | 370.00 | 370.00 | 370.00 | -1.20% | 23,069 |
| Jul 6, 2025 | 375.60 | 379.90 | 373.00 | 374.50 | 374.50 | -0.29% | 4,669 |
| Jul 3, 2025 | 369.50 | 378.10 | 369.50 | 375.60 | 375.60 | 1.65% | 4,814 |
| Jul 2, 2025 | 354.10 | 373.70 | 354.10 | 369.50 | 369.50 | 4.35% | 21,585 |
| Jul 1, 2025 | 358.30 | 390.00 | 349.10 | 354.10 | 354.10 | 1.00% | 65,222 |
| Jun 30, 2025 | 359.90 | 359.90 | 347.10 | 350.60 | 350.60 | -0.45% | 18,640 |
| Jun 29, 2025 | 364.10 | 364.20 | 350.00 | 352.20 | 352.20 | -3.27% | 15,237 |
| Jun 26, 2025 | 364.00 | 364.70 | 363.50 | 364.10 | 364.10 | 0.03% | 4,465 |
| Jun 25, 2025 | 369.80 | 369.80 | 363.90 | 364.00 | 364.00 | 0.69% | 1,993 |
| Jun 24, 2025 | 362.00 | 362.00 | 358.00 | 361.50 | 361.50 | 2.90% | 8,268 |
| Jun 23, 2025 | 357.60 | 357.60 | 350.30 | 351.30 | 351.30 | -1.76% | 6,411 |
| Jun 22, 2025 | 364.80 | 370.70 | 350.00 | 357.60 | 357.60 | -1.97% | 19,195 |
| Jun 19, 2025 | 365.70 | 365.70 | 364.20 | 364.80 | 364.80 | 1.73% | 5,772 |
| Jun 18, 2025 | 353.20 | 370.00 | 353.20 | 358.60 | 358.60 | 1.53% | 8,982 |
| Jun 17, 2025 | 356.90 | 364.00 | 347.00 | 353.20 | 353.20 | -1.04% | 3,907 |
| Jun 16, 2025 | 351.80 | 364.80 | 351.80 | 356.90 | 356.90 | 1.45% | 3,089 |