N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 311.10
-13.00 (-4.01%)
At close: Jan 30, 2026
N.R. Spuntech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 356.80 | 356.80 | 343.30 | 349.40 | 349.40 | 0.06% | 19,100 |
| Dec 30, 2025 | 360.70 | 376.90 | 340.70 | 349.20 | 349.20 | 3.50% | 37,248 |
| Dec 29, 2025 | 343.80 | 345.00 | 336.00 | 337.40 | 337.40 | 0.30% | 10,546 |
| Dec 28, 2025 | 350.00 | 350.00 | 335.00 | 336.40 | 336.40 | -2.55% | 1,630 |
| Dec 25, 2025 | 346.70 | 346.70 | 344.00 | 345.20 | 345.20 | -0.43% | 11,287 |
| Dec 24, 2025 | 345.90 | 346.90 | 346.60 | 346.70 | 346.70 | 0.23% | 791 |
| Dec 23, 2025 | 346.00 | 350.00 | 338.50 | 345.90 | 345.90 | -0.03% | 14,422 |
| Dec 22, 2025 | 336.80 | 354.00 | 333.00 | 346.00 | 346.00 | 2.46% | 29,018 |
| Dec 21, 2025 | 346.60 | 346.60 | 336.00 | 337.70 | 337.70 | -0.73% | 4,924 |
| Dec 18, 2025 | 331.90 | 353.50 | 329.00 | 340.20 | 340.20 | 4.74% | 22,903 |
| Dec 17, 2025 | 325.40 | 351.10 | 318.00 | 324.80 | 324.80 | -0.18% | 8,472 |
| Dec 16, 2025 | 329.90 | 329.90 | 319.00 | 325.40 | 325.40 | -0.18% | 3,579 |
| Dec 15, 2025 | 332.40 | 327.00 | 319.80 | 326.00 | 326.00 | -1.93% | 15,435 |
| Dec 14, 2025 | 339.40 | 339.40 | 325.70 | 332.40 | 332.40 | -2.06% | 9,521 |
| Dec 11, 2025 | 343.10 | 343.00 | 335.60 | 339.40 | 339.40 | -1.08% | 907 |
| Dec 10, 2025 | 344.20 | 351.60 | 342.60 | 343.10 | 343.10 | -0.32% | 8,101 |
| Dec 9, 2025 | 354.30 | 354.30 | 339.30 | 344.20 | 344.20 | -0.75% | 838 |
| Dec 8, 2025 | 354.90 | 370.70 | 346.00 | 346.80 | 346.80 | -1.64% | 141,401 |
| Dec 7, 2025 | 346.50 | 354.10 | 346.50 | 352.60 | 352.60 | 2.56% | 981 |
| Dec 4, 2025 | 345.60 | 349.50 | 339.80 | 343.80 | 343.80 | -0.52% | 3,855 |
| Dec 3, 2025 | 344.10 | 345.80 | 345.80 | 345.60 | 345.60 | 0.44% | 515 |
| Dec 2, 2025 | 345.10 | 345.10 | 343.40 | 344.10 | 344.10 | 0.20% | 299 |
| Dec 1, 2025 | 343.80 | 346.00 | 336.40 | 343.40 | 343.40 | 2.08% | 3,757 |
| Nov 30, 2025 | 334.70 | 348.00 | 320.50 | 336.40 | 336.40 | 0.51% | 12,923 |
| Nov 27, 2025 | 341.70 | 334.90 | 334.40 | 334.70 | 334.70 | -2.05% | 4,792 |
| Nov 26, 2025 | 350.10 | 350.00 | 340.00 | 341.70 | 341.70 | -2.40% | 4,087 |
| Nov 25, 2025 | 361.20 | 361.20 | 343.00 | 350.10 | 350.10 | -3.07% | 10,033 |
| Nov 24, 2025 | 331.40 | 367.20 | 331.00 | 361.20 | 361.20 | 8.99% | 7,181 |
| Nov 23, 2025 | 329.40 | 332.80 | 329.40 | 331.40 | 331.40 | 0.61% | 387 |