N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 277.70
+2.40 (0.87%)
Apr 3, 2026, 1:44 PM IDT
N.R. Spuntech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 275.30 | 288.80 | 275.30 | 277.70 | 277.70 | 0.87% | 133 |
| Mar 31, 2026 | 271.10 | 291.50 | 271.10 | 275.30 | 275.30 | 1.55% | 25,147 |
| Mar 30, 2026 | 285.60 | 280.60 | 270.00 | 271.10 | 271.10 | -5.08% | 311,891 |
| Mar 27, 2026 | 275.40 | 288.00 | 275.40 | 285.60 | 285.60 | 3.70% | 1,410 |
| Mar 26, 2026 | 270.40 | 287.30 | 270.40 | 275.40 | 275.40 | 1.85% | 24,751 |
| Mar 25, 2026 | 275.70 | 277.00 | 255.00 | 270.40 | 270.40 | -1.92% | 21,618 |
| Mar 24, 2026 | 274.60 | 280.60 | 270.00 | 275.70 | 275.70 | 0.40% | 16,060 |
| Mar 23, 2026 | 286.60 | 286.60 | 270.00 | 274.60 | 274.60 | -4.19% | 24,271 |
| Mar 20, 2026 | 293.60 | 293.60 | 282.00 | 286.60 | 286.60 | -2.38% | 8,191 |
| Mar 19, 2026 | 305.60 | 305.60 | 286.20 | 293.60 | 293.60 | -3.93% | 5,112 |
| Mar 18, 2026 | 290.60 | 310.00 | 290.60 | 305.60 | 305.60 | 5.16% | 5,063 |
| Mar 17, 2026 | 301.30 | 301.30 | 289.60 | 290.60 | 290.60 | -1.62% | 4,044 |
| Mar 16, 2026 | 296.20 | 296.20 | 290.00 | 295.40 | 295.40 | -0.27% | 14,297 |
| Mar 13, 2026 | 299.80 | 299.80 | 295.00 | 296.20 | 296.20 | -0.74% | 432 |
| Mar 12, 2026 | 305.30 | 299.00 | 294.00 | 298.40 | 298.40 | -2.26% | 25,899 |
| Mar 11, 2026 | 323.70 | 316.60 | 305.00 | 305.30 | 305.30 | -5.68% | 21,998 |
| Mar 10, 2026 | 320.20 | 344.20 | 307.10 | 323.70 | 323.70 | 3.29% | 7,089 |
| Mar 9, 2026 | 321.80 | 321.80 | 313.00 | 313.40 | 313.40 | -2.61% | 29,314 |
| Mar 6, 2026 | 327.50 | 330.90 | 320.00 | 321.80 | 321.80 | 0.41% | 6,122 |
| Mar 5, 2026 | 318.80 | 324.90 | 318.80 | 320.50 | 320.50 | 0.53% | 10,334 |
| Mar 4, 2026 | 319.00 | 335.70 | 312.30 | 318.80 | 318.80 | -0.06% | 3,897 |
| Mar 2, 2026 | 312.30 | 319.10 | 312.30 | 319.00 | 319.00 | 2.15% | 1,282 |
| Feb 27, 2026 | 305.50 | 320.90 | 305.50 | 312.30 | 312.30 | 2.23% | 44,886 |
| Feb 26, 2026 | 309.00 | 311.60 | 305.00 | 305.50 | 305.50 | -1.13% | 13,424 |
| Feb 25, 2026 | 301.80 | 313.00 | 313.00 | 309.00 | 309.00 | 2.39% | 413 |
| Feb 24, 2026 | 300.30 | 303.00 | 297.80 | 301.80 | 301.80 | 0.27% | 11,879 |
| Feb 23, 2026 | 307.00 | 307.00 | 301.00 | 301.00 | 301.00 | -1.95% | 39,490 |
| Feb 20, 2026 | 307.50 | 307.50 | 306.90 | 307.00 | 307.00 | -0.16% | 2,544 |
| Feb 19, 2026 | 311.80 | 311.80 | 307.00 | 307.50 | 307.50 | -1.38% | 3,652 |
| Feb 18, 2026 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - | 594 |
| Feb 17, 2026 | 310.80 | 312.80 | 312.80 | 311.80 | 311.80 | 0.32% | 332 |
| Feb 16, 2026 | 312.80 | 312.80 | 301.60 | 310.80 | 310.80 | -0.64% | 11,799 |
| Feb 13, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | - | 157 |
| Feb 12, 2026 | 311.00 | 313.00 | 311.00 | 312.80 | 312.80 | 0.58% | 7,778 |
| Feb 11, 2026 | 313.00 | 313.00 | 302.60 | 311.00 | 311.00 | 1.50% | 5,710 |
| Feb 10, 2026 | 306.40 | 310.50 | 302.60 | 306.40 | 306.40 | - | 13,714 |
| Feb 9, 2026 | 309.70 | 309.70 | 306.60 | 306.40 | 306.40 | 1.09% | 432 |
| Feb 6, 2026 | 305.20 | 306.50 | 300.40 | 303.10 | 303.10 | -1.08% | 3,643 |
| Feb 5, 2026 | 316.20 | 316.90 | 305.20 | 306.40 | 306.40 | -3.10% | 5,582 |
| Feb 4, 2026 | 318.90 | 319.90 | 311.00 | 316.20 | 316.20 | -0.85% | 1,543 |
| Feb 3, 2026 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - | 8,115 |
| Feb 2, 2026 | 317.90 | 325.70 | 313.00 | 318.90 | 318.90 | 2.51% | 15,224 |
| 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 |