N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 337.70
-2.50 (-0.73%)
At close: Dec 21, 2025
N.R. Spuntech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 323.40 | 334.90 | 323.10 | 329.40 | 329.40 | 1.86% | 946 |
| Nov 19, 2025 | 327.00 | 329.00 | 323.00 | 323.40 | 323.40 | -1.10% | 9,215 |
| Nov 18, 2025 | 337.00 | 337.00 | 319.00 | 327.00 | 327.00 | -0.91% | 6,743 |
| Nov 17, 2025 | 324.50 | 339.00 | 324.50 | 330.00 | 330.00 | 1.16% | 8,853 |
| Nov 16, 2025 | 334.70 | 329.40 | 320.00 | 326.20 | 326.20 | -2.54% | 4,911 |
| Nov 13, 2025 | 346.70 | 346.70 | 332.80 | 334.70 | 334.70 | -2.02% | 6,798 |
| Nov 12, 2025 | 357.70 | 361.10 | 325.00 | 341.60 | 341.60 | -2.84% | 19,315 |
| Nov 11, 2025 | 351.40 | 352.00 | 349.00 | 351.60 | 351.60 | 0.06% | 2,056 |
| Nov 10, 2025 | 348.70 | 355.00 | 348.00 | 351.40 | 351.40 | 2.99% | 8,611 |
| Nov 9, 2025 | 332.20 | 348.40 | 332.20 | 341.20 | 341.20 | 2.71% | 4,134 |
| Nov 6, 2025 | 346.00 | 345.70 | 332.20 | 332.20 | 332.20 | -3.99% | 46,380 |
| Nov 5, 2025 | 349.20 | 349.20 | 335.20 | 346.00 | 346.00 | -0.63% | 1,466 |
| Nov 4, 2025 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - | 11 |
| Nov 3, 2025 | 350.00 | 355.00 | 347.20 | 348.20 | 348.20 | 1.43% | 1,144 |
| Nov 2, 2025 | 330.00 | 344.00 | 330.00 | 343.30 | 343.30 | 4.03% | 2,663 |
| Oct 30, 2025 | 313.50 | 354.80 | 313.50 | 330.00 | 330.00 | 5.26% | 4,960 |
| Oct 29, 2025 | 318.80 | 319.60 | 312.60 | 313.50 | 313.50 | -1.66% | 3,770 |
| Oct 28, 2025 | 319.00 | 320.50 | 318.50 | 318.80 | 318.80 | -0.06% | 3,407 |
| Oct 27, 2025 | 319.70 | 319.00 | 318.90 | 319.00 | 319.00 | -0.22% | 605 |
| Oct 26, 2025 | 320.00 | 320.70 | 319.40 | 319.70 | 319.70 | -0.09% | 2,100 |
| Oct 23, 2025 | 313.40 | 322.00 | 313.20 | 320.00 | 320.00 | 2.11% | 32,054 |
| Oct 22, 2025 | 320.20 | 313.40 | 313.40 | 313.40 | 313.40 | -2.12% | 842 |
| Oct 21, 2025 | 322.90 | 322.90 | 318.00 | 320.20 | 320.20 | -0.84% | 6,574 |
| Oct 20, 2025 | 337.90 | 337.90 | 322.20 | 322.90 | 322.90 | -4.44% | 3,535 |
| Oct 19, 2025 | 340.00 | 340.00 | 330.00 | 337.90 | 337.90 | -1.66% | 2,272 |
| Oct 16, 2025 | 345.00 | 352.00 | 336.50 | 343.60 | 343.60 | 0.53% | 1,521 |
| Oct 15, 2025 | 336.80 | 341.90 | 336.80 | 341.80 | 341.80 | 1.48% | 1,120 |
| Oct 12, 2025 | 345.00 | 345.00 | 329.70 | 336.80 | 336.80 | -0.47% | 2,543 |
| Oct 9, 2025 | 337.80 | 345.00 | 337.70 | 338.40 | 338.40 | 3.58% | 3,834 |
| Oct 8, 2025 | 324.40 | 330.90 | 324.40 | 326.70 | 326.70 | 0.71% | 1,706 |