N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 249.90
+2.80 (1.13%)
Jun 4, 2026, 5:24 PM IDT
N.R. Spuntech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 251.50 | 249.90 | 247.00 | 247.10 | 247.10 | -1.75% | 21,324 |
| Jun 2, 2026 | 249.90 | 252.50 | 248.00 | 251.50 | 251.50 | 0.64% | 16,020 |
| Jun 1, 2026 | 260.00 | 254.30 | 247.00 | 249.90 | 249.90 | -3.88% | 14,501 |
| May 29, 2026 | 272.20 | 266.30 | 259.10 | 260.00 | 260.00 | -4.48% | 41,269 |
| May 28, 2026 | 270.10 | 274.00 | 270.10 | 272.20 | 272.20 | 0.78% | 1,570 |
| May 27, 2026 | 270.30 | 273.90 | 270.00 | 270.10 | 270.10 | -0.07% | 18,359 |
| May 26, 2026 | 268.90 | 274.00 | 268.80 | 270.30 | 270.30 | 2.00% | 8,177 |
| May 25, 2026 | 270.10 | 268.20 | 265.00 | 265.00 | 265.00 | -1.89% | 36,343 |
| May 20, 2026 | 272.70 | 277.80 | 270.00 | 270.10 | 270.10 | -0.95% | 53,445 |
| May 19, 2026 | 277.80 | 277.80 | 270.70 | 272.70 | 272.70 | 0.29% | 1,410 |
| May 18, 2026 | 277.80 | 277.80 | 270.00 | 271.90 | 271.90 | -2.12% | 32,653 |
| May 15, 2026 | 278.00 | 276.00 | 276.00 | 277.80 | 277.80 | -0.07% | 69 |
| May 14, 2026 | 272.60 | 278.20 | 271.10 | 278.00 | 278.00 | 1.98% | 27,105 |
| May 13, 2026 | 260.10 | 273.00 | 260.10 | 272.60 | 272.60 | 4.81% | 54,349 |
| May 12, 2026 | 256.40 | 265.50 | 256.40 | 260.10 | 260.10 | 0.08% | 43,249 |
| May 11, 2026 | 262.20 | 262.20 | 256.50 | 259.90 | 259.90 | -0.88% | 32,234 |
| May 8, 2026 | 262.00 | 264.80 | 261.60 | 262.20 | 262.20 | 0.08% | 16,435 |
| May 7, 2026 | 275.50 | 275.50 | 262.00 | 262.00 | 262.00 | -2.82% | 75,270 |
| May 6, 2026 | 269.70 | 269.70 | 268.00 | 269.60 | 269.60 | -0.04% | 21,388 |
| May 5, 2026 | 270.10 | 274.30 | 267.50 | 269.70 | 269.70 | -0.15% | 52,664 |
| May 4, 2026 | 270.00 | 274.30 | 270.00 | 270.10 | 270.10 | 0.04% | 22,084 |
| May 1, 2026 | 270.40 | 270.40 | 265.30 | 270.00 | 270.00 | -0.15% | 20,168 |
| Apr 30, 2026 | 275.90 | 275.90 | 270.30 | 270.40 | 270.40 | -1.99% | 25,948 |
| Apr 29, 2026 | 274.50 | 275.90 | 275.90 | 275.90 | 275.90 | 0.51% | 3,055 |
| Apr 28, 2026 | 278.00 | 278.00 | 274.00 | 274.50 | 274.50 | 0.07% | 5,274 |
| Apr 27, 2026 | 277.70 | 277.70 | 274.00 | 274.30 | 274.30 | -1.22% | 69,030 |
| Apr 24, 2026 | 283.70 | 283.60 | 277.60 | 277.70 | 277.70 | -2.11% | 33,578 |
| Apr 23, 2026 | 281.40 | 284.00 | 281.40 | 283.70 | 283.70 | 0.82% | 2,338 |
| Apr 20, 2026 | 282.60 | 284.00 | 279.20 | 281.40 | 281.40 | -0.42% | 528 |
| Apr 17, 2026 | 279.20 | 283.90 | 279.20 | 282.60 | 282.60 | 1.22% | 1,205 |
| Apr 16, 2026 | 270.30 | 280.00 | 271.10 | 279.20 | 279.20 | 3.29% | 10,767 |
| Apr 15, 2026 | 269.90 | 283.00 | 269.90 | 270.30 | 270.30 | 0.15% | 46,649 |
| Apr 14, 2026 | 264.30 | 270.00 | 264.30 | 269.90 | 269.90 | 2.12% | 2,224 |
| Apr 13, 2026 | 266.70 | 271.60 | 262.10 | 264.30 | 264.30 | -0.90% | 122,431 |
| Apr 10, 2026 | 273.40 | 276.90 | 266.00 | 266.70 | 266.70 | -2.45% | 21,634 |
| Apr 9, 2026 | 280.20 | 280.00 | 272.00 | 273.40 | 273.40 | -2.43% | 39,658 |
| Apr 6, 2026 | 277.70 | 290.00 | 277.70 | 280.20 | 280.20 | 0.90% | 158 |
| 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 |