Spring Ventures Ltd (TLV:SPRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 525.40
+0.30 (0.06%)
May 15, 2026, 1:44 PM IDT
Spring Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 537.40 | 537.40 | 525.40 | 525.40 | 525.40 | 0.06% | 8 |
| May 14, 2026 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - | - |
| May 13, 2026 | 534.90 | 534.90 | 525.00 | 525.10 | 525.10 | -1.83% | 1,817 |
| May 12, 2026 | 533.80 | 535.00 | 533.80 | 534.90 | 534.90 | 0.21% | 450 |
| May 11, 2026 | 533.80 | 533.80 | 533.70 | 533.80 | 533.80 | - | 1,650 |
| May 8, 2026 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | - | - |
| May 7, 2026 | 543.00 | 543.00 | 530.00 | 533.80 | 533.80 | -1.69% | 5,429 |
| May 6, 2026 | 554.40 | 567.20 | 541.60 | 543.00 | 543.00 | -2.06% | 2,337 |
| May 5, 2026 | 554.50 | 555.30 | 545.80 | 554.40 | 554.40 | -0.02% | 2,402 |
| May 4, 2026 | 546.10 | 558.80 | 545.80 | 554.50 | 554.50 | 1.54% | 1,651 |
| May 1, 2026 | 546.10 | 546.10 | 546.10 | 546.10 | 546.10 | - | - |
| Apr 30, 2026 | 546.10 | 546.10 | 546.10 | 546.10 | 546.10 | - | - |
| Apr 29, 2026 | 546.10 | 546.10 | 546.10 | 546.10 | 546.10 | - | 94 |
| Apr 28, 2026 | 546.10 | 546.10 | 546.10 | 546.10 | 546.10 | - | - |
| Apr 27, 2026 | 540.00 | 552.50 | 540.00 | 546.10 | 546.10 | 1.13% | 184 |
| Apr 24, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Apr 23, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Apr 20, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Apr 17, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Apr 16, 2026 | 549.00 | 549.00 | 540.00 | 540.00 | 540.00 | 0.19% | 3,463 |
| Apr 15, 2026 | 549.00 | 549.00 | 539.00 | 539.00 | 539.00 | 0.20% | 38 |
| Apr 14, 2026 | 530.10 | 550.00 | 530.10 | 537.90 | 537.90 | 2.48% | 2,447 |
| Apr 13, 2026 | 535.00 | 535.00 | 509.60 | 524.90 | 524.90 | -1.89% | 208 |
| Apr 10, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 3,092 |
| Apr 9, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Apr 6, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.37% | 3,851 |
| Apr 3, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | - | - |
| Mar 31, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | - | - |
| Mar 30, 2026 | 555.00 | 555.00 | 542.00 | 542.00 | 542.00 | -2.34% | 450 |
| Mar 27, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Mar 26, 2026 | 551.50 | 564.40 | 551.50 | 555.00 | 555.00 | 0.63% | 100 |
| Mar 25, 2026 | 551.50 | 551.50 | 551.50 | 551.50 | 551.50 | - | 300 |
| Mar 24, 2026 | 551.50 | 551.50 | 551.50 | 551.50 | 551.50 | - | - |
| Mar 23, 2026 | 563.60 | 563.60 | 550.40 | 551.50 | 551.50 | -2.15% | 340 |
| Mar 20, 2026 | 540.50 | 583.70 | 540.50 | 563.60 | 563.60 | 4.27% | 198 |
| Mar 19, 2026 | 537.20 | 549.70 | 537.20 | 540.50 | 540.50 | 0.61% | 97 |
| Mar 18, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | 93 |
| Mar 17, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Mar 16, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Mar 13, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Mar 12, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Mar 11, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Mar 10, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Mar 9, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Mar 6, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Mar 5, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Mar 4, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Mar 2, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Feb 27, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |
| Feb 26, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | - |