Spring Ventures Ltd (TLV:SPRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 539.90
+1.10 (0.20%)
Jun 5, 2026, 1:44 PM IDT
Spring Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 551.40 | 551.40 | 551.40 | 539.90 | 539.90 | 0.20% | 30 |
| Jun 2, 2026 | 562.00 | 562.00 | 536.40 | 538.80 | 538.80 | -1.89% | 550 |
| Jun 1, 2026 | 562.30 | 562.30 | 549.20 | 549.20 | 549.20 | -2.33% | 1,197 |
| May 29, 2026 | 561.80 | 582.70 | 550.00 | 562.30 | 562.30 | 7.10% | 336 |
| May 28, 2026 | 536.00 | 525.00 | 525.00 | 525.00 | 525.00 | -2.05% | 4,540 |
| May 26, 2026 | 543.10 | 543.10 | 530.30 | 536.00 | 536.00 | 1.00% | 1,389 |
| May 20, 2026 | 529.30 | 555.00 | 555.00 | 530.70 | 530.70 | 0.26% | 20 |
| May 19, 2026 | 525.40 | 537.00 | 536.90 | 529.30 | 529.30 | 0.74% | 126 |
| May 15, 2026 | 537.40 | 537.40 | 537.00 | 525.40 | 525.40 | 0.06% | 8 |
| May 13, 2026 | 534.90 | 525.10 | 525.00 | 525.10 | 525.10 | -1.83% | 1,817 |
| May 12, 2026 | 533.80 | 535.00 | 534.90 | 534.90 | 534.90 | 0.21% | 450 |
| May 11, 2026 | 533.80 | 533.80 | 533.70 | 533.80 | 533.80 | - | 1,650 |
| May 7, 2026 | 543.00 | 536.00 | 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 |
| Apr 29, 2026 | 546.10 | 546.10 | 546.10 | 546.10 | 546.10 | - | 94 |
| Apr 27, 2026 | 540.00 | 552.50 | 552.00 | 546.10 | 546.10 | 1.13% | 184 |
| Apr 16, 2026 | 549.00 | 549.00 | 540.00 | 540.00 | 540.00 | 0.19% | 3,463 |
| Apr 15, 2026 | 549.00 | 549.00 | 549.00 | 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 | 525.00 | 509.60 | 524.90 | 524.90 | -1.89% | 208 |
| Apr 10, 2026 | 540.00 | 535.10 | 535.00 | 535.00 | 535.00 | -0.93% | 3,092 |
| Apr 6, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.37% | 3,851 |
| Mar 30, 2026 | 555.00 | 542.00 | 542.00 | 542.00 | 542.00 | -2.34% | 450 |
| Mar 26, 2026 | 551.50 | 564.40 | 564.40 | 555.00 | 555.00 | 0.63% | 100 |
| Mar 25, 2026 | 551.50 | 551.50 | 551.50 | 551.50 | 551.50 | - | 300 |
| Mar 23, 2026 | 563.60 | 550.40 | 550.40 | 551.50 | 551.50 | -2.15% | 340 |
| Mar 20, 2026 | 540.50 | 583.70 | 583.70 | 563.60 | 563.60 | 4.27% | 198 |
| Mar 19, 2026 | 537.20 | 549.70 | 549.70 | 540.50 | 540.50 | 0.61% | 97 |
| Mar 18, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | 93 |
| Feb 19, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - | 100 |
| Feb 16, 2026 | 535.80 | 541.20 | 541.20 | 537.20 | 537.20 | 0.26% | 94 |
| Feb 11, 2026 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | - | 680 |
| Feb 9, 2026 | 533.80 | 541.80 | 516.10 | 535.80 | 535.80 | 0.37% | 95 |
| Jan 30, 2026 | 559.30 | 542.50 | 503.40 | 533.80 | 533.80 | -4.56% | 1,736 |
| Jan 28, 2026 | 564.80 | 564.80 | 564.80 | 559.30 | 559.30 | 0.02% | 8 |
| Jan 14, 2026 | 558.90 | 564.50 | 564.50 | 559.20 | 559.20 | 0.05% | 20 |
| Jan 13, 2026 | 597.50 | 597.50 | 532.40 | 558.90 | 558.90 | -5.53% | 3,905 |
| Jan 12, 2026 | 604.50 | 604.50 | 590.40 | 591.60 | 591.60 | -2.13% | 490 |
| Jan 9, 2026 | 605.00 | 605.50 | 603.00 | 604.50 | 604.50 | 2.16% | 1,924 |
| Jan 7, 2026 | 595.00 | 595.00 | 595.00 | 591.70 | 591.70 | 1.18% | 236 |
| Jan 6, 2026 | 590.00 | 590.00 | 589.90 | 584.80 | 584.80 | 0.39% | 110 |
| Jan 5, 2026 | 584.00 | 590.00 | 584.00 | 582.50 | 582.50 | 0.81% | 142 |
| Jan 1, 2026 | 583.40 | 584.00 | 583.30 | 577.80 | 577.80 | 1.35% | 200 |
| Dec 31, 2025 | 580.00 | 580.00 | 570.00 | 570.10 | 570.10 | 0.55% | 4,179 |
| Dec 30, 2025 | 553.10 | 570.00 | 553.10 | 567.00 | 567.00 | 2.51% | 2,270 |
| Dec 29, 2025 | 565.00 | 565.00 | 550.00 | 553.10 | 553.10 | 1.79% | 3,362 |
| Dec 28, 2025 | 528.70 | 569.90 | 531.30 | 543.40 | 543.40 | 2.78% | 3,028 |
| Dec 25, 2025 | 550.30 | 550.00 | 511.20 | 528.70 | 528.70 | -3.93% | 3,952 |