N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 332.20
-13.80 (-3.99%)
Nov 6, 2025, 5:24 PM IDT
N.R. Spuntech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 346.00 | 346.00 | 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 | 319.70 | 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 | 320.20 | 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 | -0.64% | 1,706 |
| Oct 7, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | - | - |
| Oct 6, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | 1.36% | - |
| Oct 5, 2025 | 328.80 | 328.80 | 322.30 | 324.40 | 324.40 | -1.34% | 1,896 |
| Oct 2, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | - | - |
| Oct 1, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | - | - |
| Sep 30, 2025 | 327.90 | 329.00 | 327.90 | 328.80 | 328.80 | 0.27% | 2,953 |
| Sep 29, 2025 | 334.80 | 334.80 | 322.80 | 327.90 | 327.90 | -2.06% | 12,943 |
| Sep 28, 2025 | 347.70 | 347.70 | 318.70 | 334.80 | 334.80 | -3.71% | 7,295 |
| Sep 25, 2025 | 344.80 | 348.90 | 339.70 | 347.70 | 347.70 | 0.84% | 6,420 |
| Sep 24, 2025 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | - | - |
| Sep 23, 2025 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | - | - |
| Sep 22, 2025 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | - | - |
| Sep 21, 2025 | 349.60 | 349.60 | 342.70 | 344.80 | 344.80 | -1.37% | 370 |
| Sep 18, 2025 | 357.20 | 357.20 | 342.80 | 349.60 | 349.60 | -2.13% | 3,293 |
| Sep 17, 2025 | 358.00 | 363.60 | 349.10 | 357.20 | 357.20 | 1.28% | 8,048 |
| Sep 16, 2025 | 364.80 | 364.80 | 350.60 | 352.70 | 352.70 | -1.20% | 22,967 |
| Sep 15, 2025 | 352.10 | 358.00 | 352.10 | 357.00 | 357.00 | 1.39% | 6,939 |
| Sep 14, 2025 | 359.10 | 359.10 | 350.70 | 352.10 | 352.10 | -1.95% | 709 |
| Sep 11, 2025 | 361.10 | 361.10 | 358.00 | 359.10 | 359.10 | -0.55% | 6,079 |
| Sep 10, 2025 | 366.80 | 366.80 | 360.30 | 361.10 | 361.10 | 0.58% | 1,087 |
| Sep 9, 2025 | 371.20 | 371.20 | 356.10 | 359.00 | 359.00 | -1.18% | 12,893 |
| Sep 8, 2025 | 364.00 | 364.00 | 362.10 | 363.30 | 363.30 | -0.08% | 17,371 |
| Sep 7, 2025 | 373.30 | 373.30 | 358.30 | 363.60 | 363.60 | -0.47% | 18,601 |
| Sep 4, 2025 | 364.40 | 372.20 | 361.00 | 365.30 | 365.30 | 0.25% | 372 |
| Sep 3, 2025 | 371.30 | 371.30 | 360.20 | 364.40 | 364.40 | -1.86% | 361 |
| Sep 2, 2025 | 370.30 | 372.20 | 370.30 | 371.30 | 371.30 | 0.27% | 287 |
| Sep 1, 2025 | 372.30 | 380.60 | 364.10 | 370.30 | 370.30 | -2.71% | 18,372 |
| Aug 31, 2025 | 375.10 | 380.60 | 375.10 | 380.60 | 380.60 | 1.06% | 2,058 |
| Aug 28, 2025 | 366.10 | 384.40 | 366.10 | 376.60 | 376.60 | 2.87% | 8,989 |
| Aug 27, 2025 | 368.50 | 373.60 | 364.00 | 366.10 | 366.10 | -0.65% | 2,283 |