N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 326.00
+1.60 (0.49%)
Oct 5, 2025, 3:49 PM IDT
N.R. Spuntech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 328.80 | 328.80 | 322.30 | 324.40 | 324.40 | -1.34% | 1,896 |
| 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 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 |
| Aug 26, 2025 | 368.20 | 372.70 | 364.00 | 368.50 | 368.50 | 0.08% | 3,115 |
| Aug 25, 2025 | 368.10 | 372.90 | 368.10 | 368.20 | 368.20 | 2.22% | 650 |
| 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 |