Spring Ventures Ltd (TLV:SPRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 536.70
+0.30 (0.06%)
Aug 25, 2025, 6:19 PM IDT
Spring Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 536.40 | 539.10 | 527.00 | 536.70 | 536.70 | 0.06% | 131 |
| Aug 24, 2025 | 513.00 | 554.00 | 513.00 | 536.40 | 536.40 | 4.56% | 2,902 |
| Aug 21, 2025 | 499.70 | 540.00 | 499.70 | 513.00 | 513.00 | 5.06% | 1,178 |
| Aug 20, 2025 | 484.80 | 494.50 | 484.80 | 488.30 | 488.30 | 0.72% | 150 |
| Aug 19, 2025 | 479.70 | 494.10 | 479.70 | 484.80 | 484.80 | 1.06% | 150 |
| Aug 18, 2025 | 479.70 | 479.70 | 479.70 | 479.70 | 479.70 | - | - |
| Aug 17, 2025 | 479.70 | 479.70 | 479.70 | 479.70 | 479.70 | 0.19% | 4,129 |
| Aug 14, 2025 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | - | - |
| Aug 13, 2025 | 473.00 | 479.70 | 473.00 | 478.80 | 478.80 | 1.23% | 500 |
| Aug 12, 2025 | 479.70 | 479.70 | 466.30 | 473.00 | 473.00 | -1.40% | 800 |
| Aug 11, 2025 | 470.10 | 479.70 | 470.10 | 479.70 | 479.70 | 2.04% | 2,278 |
| Aug 10, 2025 | 479.70 | 479.70 | 466.20 | 470.10 | 470.10 | -2.00% | 1,540 |
| Aug 7, 2025 | 494.00 | 494.00 | 479.60 | 479.70 | 479.70 | -2.89% | 400 |
| Aug 6, 2025 | 501.40 | 503.00 | 484.90 | 494.00 | 494.00 | -1.48% | 960 |
| Aug 5, 2025 | 501.40 | 501.40 | 501.40 | 501.40 | 501.40 | - | - |
| Aug 4, 2025 | 519.30 | 519.30 | 500.90 | 501.40 | 501.40 | -3.45% | 622 |
| Jul 31, 2025 | 519.30 | 519.30 | 519.20 | 519.30 | 519.30 | - | 300 |
| Jul 30, 2025 | 564.10 | 564.10 | 507.80 | 519.30 | 519.30 | -7.94% | 1,738 |
| Jul 29, 2025 | 564.10 | 564.10 | 564.10 | 564.10 | 564.10 | - | - |
| Jul 28, 2025 | 564.10 | 564.10 | 564.10 | 564.10 | 564.10 | - | - |
| Jul 27, 2025 | 562.40 | 566.00 | 562.00 | 564.10 | 564.10 | 0.30% | 1,000 |
| Jul 24, 2025 | 580.90 | 580.90 | 559.20 | 562.40 | 562.40 | -2.21% | 602 |
| Jul 23, 2025 | 569.60 | 581.00 | 569.60 | 575.10 | 575.10 | 0.97% | 168 |
| Jul 22, 2025 | 517.90 | 569.60 | 517.90 | 569.60 | 569.60 | 9.98% | 434 |
| Jul 21, 2025 | 539.20 | 539.20 | 517.70 | 517.90 | 517.90 | -3.95% | 1,657 |
| Jul 20, 2025 | 539.00 | 539.80 | 539.00 | 539.20 | 539.20 | 0.04% | 92 |
| Jul 17, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - | - |
| Jul 16, 2025 | 550.00 | 550.00 | 539.00 | 539.00 | 539.00 | -2.00% | 2,371 |
| Jul 15, 2025 | 553.30 | 553.30 | 549.90 | 550.00 | 550.00 | -0.60% | 823 |
| Jul 14, 2025 | 576.50 | 576.50 | 553.30 | 553.30 | 553.30 | -4.02% | 630 |
| Jul 13, 2025 | 590.10 | 590.10 | 576.50 | 576.50 | 576.50 | -2.30% | 866 |
| Jul 10, 2025 | 590.10 | 590.10 | 590.10 | 590.10 | 590.10 | - | - |
| Jul 9, 2025 | 590.10 | 590.10 | 590.10 | 590.10 | 590.10 | - | - |
| Jul 8, 2025 | 590.10 | 590.10 | 590.10 | 590.10 | 590.10 | - | - |
| Jul 7, 2025 | 570.50 | 610.00 | 568.20 | 590.10 | 590.10 | 4.02% | 1,470 |
| Jul 6, 2025 | 567.30 | 567.30 | 567.30 | 567.30 | 567.30 | -0.56% | - |
| Jul 3, 2025 | 567.30 | 589.00 | 555.40 | 570.50 | 570.50 | 0.56% | 1,526 |
| Jul 2, 2025 | 572.90 | 585.00 | 551.80 | 567.30 | 567.30 | -0.98% | 1,400 |
| Jul 1, 2025 | 572.90 | 572.90 | 572.90 | 572.90 | 572.90 | - | - |
| Jun 30, 2025 | 585.00 | 585.00 | 564.60 | 572.90 | 572.90 | -2.07% | 3,204 |
| Jun 29, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | - |
| Jun 26, 2025 | 588.80 | 588.80 | 585.00 | 585.00 | 585.00 | -0.65% | 514 |
| Jun 25, 2025 | 580.60 | 590.00 | 580.60 | 588.80 | 588.80 | 1.41% | 618 |
| Jun 24, 2025 | 543.40 | 592.30 | 543.40 | 580.60 | 580.60 | 6.85% | 709 |
| Jun 23, 2025 | 541.00 | 550.00 | 541.00 | 543.40 | 543.40 | 0.44% | 769 |
| Jun 22, 2025 | 531.00 | 541.00 | 531.00 | 541.00 | 541.00 | 1.88% | 579 |
| Jun 19, 2025 | 509.40 | 531.00 | 509.40 | 531.00 | 531.00 | 4.24% | 400 |
| Jun 18, 2025 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | - | - |
| Jun 17, 2025 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | - | - |
| Jun 16, 2025 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | - | - |