Spring Ventures Ltd (TLV:SPRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 510.00
+6.30 (1.25%)
Nov 4, 2025, 5:24 PM IDT
Spring Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 503.70 | 503.70 | 503.70 | 503.70 | 503.70 | - | 1,320 |
| Nov 5, 2025 | 516.40 | 516.40 | 485.10 | 503.70 | 503.70 | - | 2,040 |
| Nov 4, 2025 | 516.40 | 516.40 | 485.10 | 503.70 | 503.70 | -2.46% | 2,040 |
| Nov 3, 2025 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | - | - |
| Nov 2, 2025 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | - | - |
| Oct 30, 2025 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | - | - |
| Oct 29, 2025 | 523.80 | 523.80 | 499.90 | 516.40 | 516.40 | -1.41% | 1,620 |
| Oct 28, 2025 | 550.30 | 552.80 | 514.00 | 523.80 | 523.80 | -4.82% | 3,209 |
| Oct 27, 2025 | 550.30 | 550.30 | 550.30 | 550.30 | 550.30 | - | - |
| Oct 26, 2025 | 550.30 | 550.30 | 550.30 | 550.30 | 550.30 | - | - |
| Oct 23, 2025 | 550.30 | 550.30 | 550.30 | 550.30 | 550.30 | - | - |
| Oct 22, 2025 | 550.30 | 550.30 | 550.30 | 550.30 | 550.30 | - | - |
| Oct 21, 2025 | 569.60 | 569.60 | 548.00 | 550.30 | 550.30 | -3.39% | 750 |
| Oct 20, 2025 | 569.60 | 569.60 | 569.60 | 569.60 | 569.60 | - | - |
| Oct 19, 2025 | 588.20 | 588.20 | 548.30 | 569.60 | 569.60 | -0.90% | 910 |
| Oct 16, 2025 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | - | - |
| Oct 15, 2025 | 568.10 | 581.50 | 568.10 | 574.80 | 574.80 | 1.18% | 200 |
| Oct 12, 2025 | 571.50 | 587.90 | 560.10 | 568.10 | 568.10 | -0.59% | 770 |
| Oct 9, 2025 | 536.00 | 609.20 | 536.00 | 571.50 | 571.50 | 10.76% | 1,890 |
| Oct 8, 2025 | 500.60 | 517.00 | 500.60 | 516.00 | 516.00 | 3.08% | 745 |
| Oct 7, 2025 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | - | - |
| Oct 6, 2025 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | - | - |
| Oct 5, 2025 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | - | - |
| Oct 2, 2025 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | - | - |
| Oct 1, 2025 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | - | - |
| Sep 30, 2025 | 490.00 | 514.40 | 490.00 | 500.60 | 500.60 | 2.16% | 4,728 |
| Sep 29, 2025 | 498.50 | 498.50 | 489.90 | 490.00 | 490.00 | -1.71% | 1,976 |
| Sep 28, 2025 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - | - |
| Sep 25, 2025 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - | - |
| Sep 24, 2025 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - | - |
| Sep 23, 2025 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - | - |
| Sep 22, 2025 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - | - |
| Sep 21, 2025 | 522.90 | 522.90 | 498.50 | 498.50 | 498.50 | -4.67% | 630 |
| Sep 18, 2025 | 522.90 | 522.90 | 522.90 | 522.90 | 522.90 | - | - |
| Sep 17, 2025 | 522.90 | 522.90 | 522.90 | 522.90 | 522.90 | - | - |
| Sep 16, 2025 | 522.90 | 522.90 | 522.90 | 522.90 | 522.90 | - | - |
| Sep 15, 2025 | 535.40 | 535.40 | 522.90 | 522.90 | 522.90 | -2.33% | 700 |
| Sep 14, 2025 | 540.20 | 540.20 | 535.40 | 535.40 | 535.40 | 0.09% | 35 |
| Sep 11, 2025 | 534.90 | 534.90 | 534.90 | 534.90 | 534.90 | - | - |
| Sep 10, 2025 | 534.90 | 534.90 | 534.90 | 534.90 | 534.90 | - | - |
| Sep 9, 2025 | 534.90 | 534.90 | 534.90 | 534.90 | 534.90 | - | - |
| Sep 8, 2025 | 534.90 | 534.90 | 534.90 | 534.90 | 534.90 | - | - |
| Sep 7, 2025 | 534.90 | 534.90 | 534.90 | 534.90 | 534.90 | - | - |
| Sep 4, 2025 | 525.00 | 577.30 | 525.00 | 534.90 | 534.90 | 1.89% | 145 |
| Sep 3, 2025 | 525.00 | 577.40 | 525.00 | 525.00 | 525.00 | - | 16,190 |
| Sep 2, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Sep 1, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Aug 31, 2025 | 528.80 | 528.80 | 525.00 | 525.00 | 525.00 | -0.72% | 643 |
| Aug 28, 2025 | 536.40 | 536.40 | 525.00 | 528.80 | 528.80 | -1.42% | 280 |
| Aug 27, 2025 | 536.70 | 536.70 | 525.00 | 536.40 | 536.40 | -0.06% | 10 |