N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 236.40
-5.20 (-2.15%)
Aug 27, 2026, 5:24 PM IDT
N.R. Spuntech Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 245.10 | 245.10 | 245.00 | 241.60 | 241.60 | 0.71% | 295 |
| Aug 25, 2026 | 235.70 | 240.80 | 235.70 | 239.90 | 239.90 | 1.78% | 18,168 |
| Aug 24, 2026 | 216.50 | 254.00 | 216.50 | 235.70 | 235.70 | 9.42% | 44,468 |
| Aug 21, 2026 | 212.70 | 216.50 | 212.70 | 215.40 | 215.40 | 0.23% | 1,199 |
| Aug 20, 2026 | 213.80 | 229.90 | 213.80 | 214.90 | 214.90 | 1.51% | 3,513 |
| Aug 19, 2026 | 216.30 | 211.70 | 211.70 | 211.70 | 211.70 | -2.13% | 1,000 |
| Aug 18, 2026 | 220.80 | 220.80 | 212.20 | 216.30 | 216.30 | -0.09% | 129 |
| Aug 17, 2026 | 226.70 | 216.50 | 216.50 | 216.50 | 216.50 | -4.50% | 1,255 |
| Aug 14, 2026 | 227.90 | 222.90 | 222.90 | 226.70 | 226.70 | -0.53% | 219 |
| Aug 13, 2026 | 232.00 | 230.00 | 226.90 | 227.90 | 227.90 | -1.77% | 1,825 |
| Aug 12, 2026 | 233.20 | 234.10 | 222.60 | 232.00 | 232.00 | -0.51% | 17,205 |
| Aug 11, 2026 | 229.30 | 234.00 | 228.90 | 233.20 | 233.20 | 1.70% | 2,386 |
| Aug 10, 2026 | 230.20 | 230.20 | 227.00 | 229.30 | 229.30 | -0.39% | 328 |
| Aug 7, 2026 | 224.40 | 239.90 | 222.10 | 230.20 | 230.20 | 2.58% | 971 |
| Aug 6, 2026 | 213.00 | 229.00 | 213.90 | 224.40 | 224.40 | 5.35% | 23,075 |
| Aug 5, 2026 | 221.70 | 221.70 | 208.50 | 213.00 | 213.00 | 0.90% | 23,518 |
| Aug 4, 2026 | 216.60 | 216.60 | 211.00 | 211.10 | 211.10 | -2.54% | 68,463 |
| Aug 3, 2026 | 219.20 | 215.00 | 215.00 | 216.60 | 216.60 | -1.19% | 565 |
| Jul 31, 2026 | 214.20 | 227.80 | 227.70 | 219.20 | 219.20 | 2.33% | 345 |
| Jul 30, 2026 | 218.60 | 218.60 | 214.00 | 214.20 | 214.20 | -2.01% | 9,774 |
| Jul 29, 2026 | 219.00 | 218.90 | 215.00 | 218.60 | 218.60 | -0.18% | 6,347 |
| Jul 28, 2026 | 220.10 | 219.00 | 219.00 | 219.00 | 219.00 | -0.50% | 408,676 |
| Jul 27, 2026 | 230.00 | 227.70 | 220.00 | 220.10 | 220.10 | -4.30% | 42,412 |
| Jul 24, 2026 | 229.90 | 231.00 | 231.00 | 230.00 | 230.00 | 0.04% | 54 |
| Jul 22, 2026 | 229.90 | 230.10 | 230.10 | 229.90 | 229.90 | - | 17 |
| Jul 21, 2026 | 231.60 | 231.60 | 231.60 | 229.90 | 229.90 | 1.41% | 602 |
| Jul 20, 2026 | 225.10 | 228.00 | 225.10 | 226.70 | 226.70 | 0.71% | 503 |
| Jul 17, 2026 | 225.30 | 225.30 | 219.70 | 225.10 | 225.10 | -0.09% | 2,435 |
| Jul 16, 2026 | 225.20 | 226.10 | 226.10 | 225.30 | 225.30 | 0.04% | 62 |
| Jul 15, 2026 | 234.30 | 235.70 | 221.00 | 225.20 | 225.20 | -3.88% | 4,721 |
| Jul 14, 2026 | 236.10 | 236.10 | 232.00 | 234.30 | 234.30 | -0.76% | 2,814 |
| Jul 13, 2026 | 229.10 | 325.00 | 229.00 | 236.10 | 236.10 | 5.31% | 1,601 |
| Jul 10, 2026 | 217.10 | 227.50 | 217.40 | 224.20 | 224.20 | 3.27% | 2,648 |
| Jul 9, 2026 | 216.80 | 217.90 | 216.80 | 217.10 | 217.10 | 2.31% | 2,836 |
| Jul 8, 2026 | 213.00 | 213.00 | 211.00 | 212.20 | 212.20 | -0.38% | 22,149 |
| Jul 7, 2026 | 213.30 | 217.20 | 212.10 | 213.00 | 213.00 | -0.14% | 77,751 |
| Jul 6, 2026 | 219.20 | 219.20 | 209.80 | 213.30 | 213.30 | -0.56% | 150,812 |
| Jul 3, 2026 | 214.30 | 217.40 | 217.40 | 214.50 | 214.50 | 0.09% | 62 |
| Jul 2, 2026 | 216.10 | 219.40 | 214.00 | 214.30 | 214.30 | -0.83% | 34,882 |
| Jul 1, 2026 | 216.00 | 241.90 | 214.00 | 216.10 | 216.10 | 0.05% | 30,033 |
| Jun 30, 2026 | 217.00 | 225.90 | 215.00 | 216.00 | 216.00 | -0.46% | 31,673 |
| Jun 29, 2026 | 217.60 | 220.20 | 217.00 | 217.00 | 217.00 | -0.28% | 71,583 |
| Jun 26, 2026 | 218.10 | 217.10 | 217.10 | 217.60 | 217.60 | -0.23% | 391 |
| Jun 25, 2026 | 218.40 | 223.10 | 216.50 | 218.10 | 218.10 | -0.14% | 817 |
| Jun 24, 2026 | 219.70 | 219.70 | 218.00 | 218.40 | 218.40 | -0.59% | 2,891 |
| Jun 23, 2026 | 219.50 | 224.10 | 219.10 | 219.70 | 219.70 | 0.09% | 19,726 |
| Jun 22, 2026 | 226.80 | 225.30 | 217.00 | 219.50 | 219.50 | -3.22% | 136,172 |
| Jun 19, 2026 | 229.00 | 229.60 | 226.50 | 226.80 | 226.80 | -0.96% | 37,793 |
| Jun 18, 2026 | 230.00 | 230.00 | 228.00 | 229.00 | 229.00 | -0.43% | 37,204 |
| Jun 17, 2026 | 234.90 | 239.90 | 228.00 | 230.00 | 230.00 | -2.09% | 48,626 |