Sufrin Holdings Ltd. (TLV:SFRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 743.40
+14.60 (2.00%)
Dec 4, 2025, 5:24 PM IDT
Sufrin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 728.80 | 743.50 | 728.80 | 735.90 | 735.90 | 0.97% | 2,165 |
| Dec 3, 2025 | 729.80 | 729.90 | 714.20 | 728.80 | 728.80 | -0.14% | 2,250 |
| Dec 2, 2025 | 730.00 | 730.00 | 729.80 | 729.80 | 729.80 | 0.55% | 736 |
| Dec 1, 2025 | 725.80 | 725.80 | 725.80 | 725.80 | 725.80 | - | 549 |
| Nov 30, 2025 | 708.20 | 730.00 | 708.20 | 725.80 | 725.80 | 2.49% | 2,718 |
| Nov 27, 2025 | 716.40 | 716.40 | 700.00 | 708.20 | 708.20 | -1.14% | 6,108 |
| Nov 26, 2025 | 740.00 | 725.00 | 710.20 | 716.40 | 716.40 | -3.19% | 675 |
| Nov 25, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 25 |
| Nov 24, 2025 | 720.00 | 743.90 | 720.00 | 740.00 | 740.00 | 2.78% | 978 |
| Nov 23, 2025 | 733.60 | 733.60 | 718.00 | 720.00 | 720.00 | -1.85% | 1,606 |
| Nov 20, 2025 | 755.20 | 755.20 | 721.70 | 733.60 | 733.60 | -2.86% | 757 |
| Nov 19, 2025 | 755.60 | 755.60 | 755.00 | 755.20 | 755.20 | -0.05% | 291 |
| Nov 18, 2025 | 764.60 | 760.00 | 751.90 | 755.60 | 755.60 | -1.18% | 316 |
| Nov 17, 2025 | 764.60 | 764.60 | 764.60 | 764.60 | 764.60 | - | 661 |
| Nov 16, 2025 | 761.70 | 769.30 | 760.10 | 764.60 | 764.60 | 0.38% | 1,868 |
| Nov 13, 2025 | 752.80 | 799.70 | 752.80 | 761.70 | 761.70 | 1.18% | 12,687 |
| Nov 12, 2025 | 755.20 | 755.20 | 749.00 | 752.80 | 752.80 | -0.32% | 159 |
| Nov 11, 2025 | 755.20 | 755.20 | 755.20 | 755.20 | 755.20 | - | 74 |
| Nov 10, 2025 | 752.30 | 756.80 | 737.00 | 755.20 | 755.20 | 0.39% | 6,495 |
| Nov 9, 2025 | 757.00 | 757.00 | 742.40 | 752.30 | 752.30 | -0.62% | 583 |
| Nov 6, 2025 | 781.10 | 786.00 | 753.90 | 757.00 | 757.00 | -3.09% | 8,579 |
| Nov 5, 2025 | 760.00 | 788.00 | 760.00 | 781.10 | 781.10 | -3.51% | 10,272 |
| Nov 4, 2025 | 824.80 | 824.80 | 807.00 | 809.50 | 809.50 | -1.85% | 1,767 |
| Nov 3, 2025 | 821.70 | 838.60 | 819.00 | 824.80 | 824.80 | 0.38% | 2,503 |
| Nov 2, 2025 | 815.70 | 846.80 | 811.90 | 821.70 | 821.70 | 2.80% | 5,278 |
| Oct 30, 2025 | 795.40 | 815.70 | 795.00 | 799.30 | 799.30 | 0.49% | 5,454 |
| Oct 29, 2025 | 779.80 | 795.80 | 795.20 | 795.40 | 795.40 | 2.00% | 559 |
| Oct 28, 2025 | 756.40 | 779.90 | 756.40 | 779.80 | 779.80 | 3.09% | 463 |
| Oct 27, 2025 | 774.00 | 774.00 | 747.50 | 756.40 | 756.40 | -2.27% | 1,728 |
| Oct 26, 2025 | 769.70 | 775.90 | 765.00 | 774.00 | 774.00 | 1.06% | 7,167 |
| Oct 23, 2025 | 766.50 | 765.50 | 765.50 | 765.90 | 765.90 | -0.08% | 150 |
| Oct 22, 2025 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | - | 116 |
| Oct 21, 2025 | 760.60 | 776.10 | 752.80 | 766.50 | 766.50 | -1.72% | 577 |
| Oct 20, 2025 | 786.20 | 786.20 | 779.00 | 779.90 | 760.58 | -0.80% | 7,490 |
| Oct 19, 2025 | 815.50 | 815.50 | 780.00 | 786.20 | 766.72 | -3.59% | 3,642 |
| Oct 16, 2025 | 819.60 | 817.70 | 805.10 | 815.50 | 795.30 | -0.50% | 523 |
| Oct 15, 2025 | 818.50 | 826.00 | 817.50 | 819.60 | 799.30 | 0.13% | 3,276 |
| Oct 12, 2025 | 806.60 | 826.00 | 806.60 | 818.50 | 798.22 | 1.48% | 1,452 |
| Oct 9, 2025 | 775.00 | 809.00 | 774.80 | 806.60 | 786.62 | 4.40% | 25,395 |
| Oct 8, 2025 | 759.00 | 774.60 | 769.90 | 772.60 | 753.46 | 1.79% | 409 |
| Oct 5, 2025 | 720.50 | 770.60 | 749.00 | 759.00 | 740.20 | 5.34% | 3,418 |
| Sep 30, 2025 | 728.60 | 772.50 | 717.90 | 720.50 | 702.65 | 0.91% | 19,665 |
| Sep 29, 2025 | 699.90 | 714.00 | 703.40 | 714.00 | 696.31 | 2.01% | 582 |
| Sep 28, 2025 | 683.90 | 740.00 | 683.90 | 699.90 | 682.56 | 2.34% | 2,849 |
| Sep 25, 2025 | 701.00 | 688.10 | 673.90 | 683.90 | 666.96 | -2.44% | 7,271 |
| Sep 21, 2025 | 701.20 | 704.80 | 688.10 | 701.00 | 683.63 | -0.03% | 11,875 |
| Sep 18, 2025 | 701.00 | 705.90 | 698.90 | 701.20 | 683.83 | 0.03% | 2,650 |
| Sep 17, 2025 | 709.30 | 709.30 | 701.00 | 701.00 | 683.63 | -1.17% | 728 |
| Sep 16, 2025 | 719.80 | 719.80 | 705.00 | 709.30 | 691.73 | -3.48% | 591 |
| Sep 15, 2025 | 747.50 | 747.50 | 713.00 | 734.90 | 716.70 | -1.69% | 5,134 |
| Sep 14, 2025 | 739.70 | 750.00 | 720.00 | 747.50 | 728.98 | 1.05% | 1,579 |
| Sep 11, 2025 | 739.70 | 739.70 | 739.70 | 739.70 | 721.38 | - | 39 |
| Sep 10, 2025 | 725.00 | 740.00 | 725.00 | 739.70 | 721.38 | 2.03% | 461 |
| Sep 9, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 707.04 | - | 8,435 |
| Sep 8, 2025 | 718.70 | 725.00 | 725.00 | 725.00 | 707.04 | 0.88% | 720 |
| Sep 7, 2025 | 713.80 | 725.00 | 713.80 | 718.70 | 700.90 | 0.69% | 315 |
| Sep 4, 2025 | 712.70 | 713.80 | 712.70 | 713.80 | 696.12 | 0.15% | 511 |
| Sep 3, 2025 | 702.80 | 717.20 | 700.70 | 712.70 | 695.04 | 1.41% | 685 |
| Sep 2, 2025 | 711.40 | 711.80 | 688.00 | 702.80 | 685.39 | -1.21% | 10,231 |
| Sep 1, 2025 | 720.90 | 711.50 | 711.00 | 711.40 | 693.78 | -1.32% | 1,409 |
| Aug 31, 2025 | 752.00 | 738.00 | 710.00 | 720.90 | 703.04 | -4.14% | 3,323 |
| Aug 28, 2025 | 753.70 | 765.00 | 749.30 | 752.00 | 733.37 | -0.23% | 889 |
| Aug 27, 2025 | 717.70 | 765.00 | 732.40 | 753.70 | 735.03 | 5.02% | 2,611 |
| Aug 26, 2025 | 722.00 | 722.00 | 710.50 | 717.70 | 699.92 | -0.60% | 381 |
| Aug 25, 2025 | 764.80 | 764.80 | 718.00 | 722.00 | 704.11 | -5.60% | 15,829 |
| Aug 24, 2025 | 741.10 | 765.00 | 744.80 | 764.80 | 745.85 | 3.20% | 2,279 |
| Aug 21, 2025 | 709.90 | 758.90 | 709.90 | 741.10 | 722.74 | 4.39% | 1,628 |
| Aug 20, 2025 | 716.90 | 716.90 | 705.10 | 709.90 | 692.31 | -0.98% | 143 |
| Aug 19, 2025 | 708.10 | 722.80 | 705.20 | 716.90 | 699.14 | 1.24% | 629 |
| Aug 18, 2025 | 734.10 | 725.90 | 705.80 | 708.10 | 690.56 | -3.54% | 635 |
| Aug 17, 2025 | 755.20 | 737.80 | 710.60 | 734.10 | 715.91 | -2.79% | 13,934 |
| Aug 14, 2025 | 772.30 | 765.40 | 749.30 | 755.20 | 736.49 | -2.21% | 2,842 |
| Aug 13, 2025 | 767.50 | 799.40 | 748.00 | 772.30 | 753.17 | 0.63% | 1,658 |
| Aug 12, 2025 | 772.40 | 785.00 | 745.00 | 767.50 | 748.49 | -0.63% | 1,769 |
| Aug 11, 2025 | 819.00 | 808.00 | 749.40 | 772.40 | 753.27 | -5.69% | 5,237 |
| Aug 10, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 798.71 | - | 45 |
| Aug 7, 2025 | 782.30 | 819.00 | 781.10 | 819.00 | 798.71 | 4.69% | 19,991 |
| Aug 6, 2025 | 768.00 | 805.00 | 760.00 | 782.30 | 762.92 | 1.86% | 684 |
| Aug 5, 2025 | 817.20 | 817.20 | 760.00 | 768.00 | 748.98 | -6.02% | 3,823 |
| Aug 4, 2025 | 818.80 | 818.80 | 816.70 | 817.20 | 796.96 | -0.20% | 179 |
| Jul 31, 2025 | 787.50 | 818.90 | 787.50 | 818.80 | 798.52 | 3.97% | 606 |
| Jul 30, 2025 | 823.30 | 823.30 | 787.40 | 787.50 | 767.99 | -4.35% | 285 |
| Jul 29, 2025 | 823.30 | 823.30 | 823.30 | 823.30 | 802.91 | - | 350 |
| Jul 28, 2025 | 823.30 | 823.30 | 823.30 | 823.30 | 802.91 | - | 62 |
| Jul 27, 2025 | 823.40 | 823.40 | 810.00 | 823.30 | 802.91 | -0.01% | 12,289 |
| Jul 24, 2025 | 781.00 | 829.90 | 781.00 | 823.40 | 803.00 | 3.26% | 4,764 |
| Jul 23, 2025 | 808.00 | 825.00 | 784.70 | 797.40 | 777.65 | -1.31% | 5,037 |
| Jul 22, 2025 | 821.30 | 820.00 | 800.00 | 808.00 | 787.98 | -1.62% | 6,253 |
| Jul 21, 2025 | 825.00 | 829.10 | 808.20 | 821.30 | 800.95 | -0.45% | 193 |
| Jul 20, 2025 | 820.70 | 825.00 | 820.70 | 825.00 | 804.56 | 0.52% | 630 |
| Jul 17, 2025 | 844.80 | 844.80 | 818.00 | 820.70 | 800.37 | -2.85% | 4,409 |
| Jul 16, 2025 | 816.10 | 845.00 | 816.10 | 844.80 | 823.87 | 0.09% | 1,601 |
| Jul 15, 2025 | 840.10 | 845.00 | 840.10 | 844.00 | 823.09 | 0.46% | 378 |
| Jul 14, 2025 | 840.10 | 840.10 | 840.10 | 840.10 | 819.29 | - | 595 |
| Jul 13, 2025 | 873.30 | 873.30 | 830.00 | 840.10 | 819.29 | -3.80% | 6,424 |
| Jul 10, 2025 | 888.90 | 888.90 | 851.60 | 873.30 | 851.67 | -0.47% | 1,696 |
| Jul 9, 2025 | 884.50 | 888.90 | 850.70 | 877.40 | 855.66 | -0.80% | 932 |
| Jul 8, 2025 | 895.90 | 895.80 | 858.30 | 884.50 | 862.59 | -1.27% | 565 |
| Jul 7, 2025 | 897.20 | 895.90 | 895.90 | 895.90 | 873.71 | -0.14% | 495 |
| Jul 6, 2025 | 897.40 | 897.40 | 896.00 | 897.20 | 874.97 | -0.02% | 422 |