Shaniv Paper Industry Ltd (TLV:SHAN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 930.00
-3.60 (-0.39%)
Mar 9, 2026, 5:24 PM IDT
Shaniv Paper Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 933.60 | 948.60 | 924.50 | 948.50 | - | 1.60% | 3,184 |
| Mar 6, 2026 | 942.30 | 948.00 | 927.30 | 933.60 | 933.60 | -0.92% | 6,703 |
| Mar 5, 2026 | 928.40 | 947.20 | 922.60 | 942.30 | 942.30 | 1.50% | 9,928 |
| Mar 4, 2026 | 923.30 | 948.00 | 922.20 | 928.40 | 928.40 | 0.55% | 13,902 |
| Mar 2, 2026 | 912.00 | 975.10 | 912.00 | 923.30 | 923.30 | 3.69% | 50,584 |
| Feb 27, 2026 | 877.00 | 897.00 | 865.00 | 890.40 | 890.40 | 1.53% | 8,662 |
| Feb 26, 2026 | 883.20 | 895.00 | 865.00 | 877.00 | 877.00 | -0.70% | 17,757 |
| Feb 25, 2026 | 886.90 | 891.40 | 865.00 | 883.20 | 883.20 | -0.42% | 32,170 |
| Feb 24, 2026 | 893.70 | 897.40 | 873.00 | 886.90 | 886.90 | -0.76% | 21,348 |
| Feb 23, 2026 | 897.00 | 897.80 | 873.90 | 893.70 | 893.70 | -0.37% | 11,670 |
| Feb 20, 2026 | 892.40 | 909.20 | 883.50 | 897.00 | 897.00 | 0.52% | 4,908 |
| Feb 19, 2026 | 902.20 | 902.20 | 869.00 | 892.40 | 892.40 | -0.23% | 23,069 |
| Feb 18, 2026 | 902.10 | 910.10 | 865.00 | 894.50 | 894.50 | -0.61% | 37,065 |
| Feb 17, 2026 | 899.40 | 901.20 | 874.90 | 900.00 | 900.00 | 0.07% | 14,900 |
| Feb 16, 2026 | 894.00 | 910.80 | 870.00 | 899.40 | 899.40 | 0.72% | 50,871 |
| Feb 13, 2026 | 867.50 | 893.00 | 893.00 | 893.00 | 893.00 | 2.94% | 4,971 |
| Feb 12, 2026 | 866.40 | 878.00 | 823.90 | 867.50 | 867.50 | 0.13% | 45,980 |
| Feb 11, 2026 | 859.80 | 872.10 | 864.70 | 866.40 | 866.40 | 0.77% | 12,758 |
| Feb 10, 2026 | 851.60 | 894.00 | 859.20 | 859.80 | 859.80 | 0.96% | 48,791 |
| Feb 9, 2026 | 808.00 | 863.40 | 808.00 | 851.60 | 851.60 | 7.91% | 65,460 |
| Feb 6, 2026 | 772.00 | 796.90 | 772.00 | 789.20 | 789.20 | 2.23% | 148,089 |
| Feb 5, 2026 | 744.60 | 795.80 | 738.00 | 772.00 | 772.00 | 3.68% | 149,474 |
| Feb 4, 2026 | 744.00 | 786.10 | 720.00 | 744.60 | 744.60 | 0.05% | 2,917,642 |
| Feb 3, 2026 | 701.70 | 750.00 | 708.70 | 744.20 | 744.20 | 6.06% | 298,049 |
| Feb 2, 2026 | 709.20 | 709.20 | 681.80 | 701.70 | 701.70 | -1.06% | 25,078 |
| Jan 30, 2026 | 710.00 | 710.00 | 709.20 | 709.20 | 709.20 | 1.50% | 4,896 |
| Jan 29, 2026 | 706.00 | 708.50 | 698.00 | 698.70 | 698.70 | -1.03% | 7,490 |
| Jan 28, 2026 | 710.20 | 710.20 | 700.00 | 706.00 | 706.00 | -0.59% | 331 |
| Jan 27, 2026 | 702.60 | 710.30 | 700.70 | 710.20 | 710.20 | 1.08% | 6,941 |
| Jan 26, 2026 | 710.00 | 710.00 | 700.00 | 702.60 | 702.60 | -0.20% | 454,629 |
| Jan 23, 2026 | 703.00 | 709.90 | 699.40 | 704.00 | 704.00 | 0.14% | 17,478 |
| Jan 22, 2026 | 699.60 | 703.00 | 698.20 | 703.00 | 703.00 | 0.49% | 86,682 |
| Jan 21, 2026 | 696.40 | 700.00 | 696.40 | 699.60 | 699.60 | 0.46% | 19,114 |
| Jan 20, 2026 | 697.90 | 707.00 | 695.00 | 696.40 | 696.40 | -0.21% | 58,745 |
| Jan 19, 2026 | 705.00 | 709.90 | 697.60 | 697.90 | 697.90 | -0.47% | 56,904 |
| Jan 16, 2026 | 696.60 | 710.00 | 690.60 | 701.20 | 701.20 | 0.66% | 93,165 |
| Jan 15, 2026 | 663.00 | 699.00 | 651.00 | 696.60 | 696.60 | 8.69% | 410,953 |
| Jan 14, 2026 | 640.50 | 644.00 | 639.00 | 640.90 | 640.90 | 0.06% | 2,500 |
| Jan 13, 2026 | 634.30 | 642.10 | 635.00 | 640.50 | 640.50 | 0.98% | 22,942 |
| Jan 12, 2026 | 634.50 | 640.00 | 631.30 | 634.30 | 634.30 | -0.03% | 11,996 |
| Jan 9, 2026 | 632.40 | 643.00 | 632.40 | 634.50 | 634.50 | 0.33% | 16,420 |
| Jan 8, 2026 | 649.90 | 649.90 | 624.00 | 632.40 | 632.40 | -1.80% | 13,041 |
| Jan 7, 2026 | 650.00 | 660.20 | 640.00 | 644.00 | 644.00 | -0.92% | 18,863 |
| Jan 6, 2026 | 657.20 | 658.10 | 649.00 | 650.00 | 650.00 | -1.10% | 39,105 |
| Jan 5, 2026 | 657.40 | 663.80 | 646.80 | 657.20 | 657.20 | -0.03% | 57,637 |
| Jan 1, 2026 | 608.30 | 663.10 | 593.20 | 657.40 | 657.40 | 8.07% | 360,865 |
| Dec 31, 2025 | 607.40 | 609.50 | 600.10 | 608.30 | 608.30 | 0.15% | 7,287 |
| Dec 30, 2025 | 599.60 | 616.00 | 582.10 | 607.40 | 607.40 | 1.30% | 61,088 |
| Dec 29, 2025 | 598.40 | 600.00 | 598.10 | 599.60 | 599.60 | 0.62% | 6,594 |
| Dec 28, 2025 | 592.60 | 605.00 | 592.80 | 595.90 | 595.90 | 0.56% | 18,738 |
| Dec 25, 2025 | 599.10 | 600.10 | 590.00 | 592.60 | 592.60 | -0.89% | 26,266 |
| Dec 24, 2025 | 599.60 | 598.00 | 597.90 | 597.90 | 597.90 | -0.28% | 5,962 |
| Dec 23, 2025 | 598.30 | 600.00 | 589.30 | 599.60 | 599.60 | 0.22% | 6,048 |
| Dec 22, 2025 | 597.30 | 599.90 | 595.00 | 598.30 | 598.30 | 0.17% | 5,272 |
| Dec 21, 2025 | 598.60 | 599.90 | 590.00 | 597.30 | 597.30 | -0.22% | 8,107 |
| Dec 18, 2025 | 596.60 | 599.50 | 589.90 | 598.60 | 598.60 | 0.34% | 5,146 |
| Dec 17, 2025 | 600.90 | 604.00 | 595.00 | 596.60 | 596.60 | -0.72% | 9,991 |
| Dec 16, 2025 | 598.60 | 605.00 | 605.00 | 600.90 | 600.90 | -0.28% | 118 |
| Dec 15, 2025 | 604.50 | 603.00 | 595.00 | 602.60 | 598.62 | -0.31% | 170 |
| Dec 14, 2025 | 604.90 | 604.90 | 602.30 | 604.50 | 600.50 | -0.07% | 5,769 |
| Dec 11, 2025 | 606.30 | 606.30 | 604.90 | 604.90 | 600.90 | -0.23% | 5,148 |
| Dec 10, 2025 | 606.70 | 606.70 | 595.10 | 606.30 | 602.29 | -0.07% | 10,579 |
| Dec 9, 2025 | 603.70 | 609.00 | 594.60 | 606.70 | 602.69 | 0.50% | 6,204 |
| Dec 8, 2025 | 600.90 | 609.00 | 600.90 | 603.70 | 599.71 | 0.47% | 5,493 |
| Dec 7, 2025 | 596.10 | 604.20 | 584.00 | 600.90 | 596.93 | 0.81% | 650 |
| Dec 4, 2025 | 610.00 | 610.00 | 590.00 | 596.10 | 592.16 | -0.40% | 7,467 |
| Dec 3, 2025 | 601.70 | 604.90 | 584.00 | 598.50 | 594.54 | -0.53% | 7,390 |
| Dec 2, 2025 | 599.00 | 609.90 | 582.30 | 601.70 | 597.72 | 0.45% | 12,583 |
| Dec 1, 2025 | 609.90 | 611.00 | 595.70 | 599.00 | 595.04 | -1.79% | 19,947 |
| Nov 30, 2025 | 599.60 | 613.00 | 588.50 | 609.90 | 605.87 | 1.72% | 79,368 |
| Nov 27, 2025 | 600.30 | 602.00 | 590.10 | 599.60 | 595.64 | -0.12% | 25,825 |
| Nov 26, 2025 | 590.00 | 602.00 | 590.00 | 600.30 | 596.33 | 1.75% | 11,460 |
| Nov 25, 2025 | 599.20 | 602.00 | 570.00 | 590.00 | 586.10 | -1.54% | 1,593 |
| Nov 24, 2025 | 602.00 | 602.00 | 587.70 | 599.20 | 595.24 | -0.47% | 1,217 |
| Nov 23, 2025 | 599.40 | 602.00 | 602.00 | 602.00 | 598.02 | 0.43% | 520 |
| Nov 20, 2025 | 592.10 | 601.70 | 582.10 | 599.40 | 595.44 | 1.23% | 3,741 |
| Nov 19, 2025 | 601.30 | 600.60 | 590.20 | 592.10 | 588.18 | -1.53% | 1,191 |
| Nov 18, 2025 | 596.60 | 606.80 | 606.80 | 601.30 | 597.32 | 0.79% | 152 |
| Nov 17, 2025 | 589.30 | 606.80 | 587.30 | 596.60 | 592.66 | 1.24% | 3,329 |
| Nov 16, 2025 | 592.50 | 597.90 | 582.00 | 589.30 | 585.40 | -0.54% | 672 |
| Nov 13, 2025 | 586.70 | 610.90 | 580.00 | 592.50 | 588.58 | 0.99% | 2,933 |
| Nov 12, 2025 | 579.70 | 595.60 | 578.10 | 586.70 | 582.82 | 1.21% | 8,716 |
| Nov 11, 2025 | 589.70 | 589.70 | 576.30 | 579.70 | 575.87 | -1.70% | 13,750 |
| Nov 10, 2025 | 600.00 | 602.00 | 589.40 | 589.70 | 585.80 | -2.79% | 14,351 |
| Nov 9, 2025 | 596.70 | 612.90 | 596.70 | 606.60 | 602.59 | 1.66% | 10,281 |
| Nov 6, 2025 | 586.00 | 601.90 | 586.00 | 596.70 | 592.75 | 0.13% | 23,046 |
| Nov 5, 2025 | 595.50 | 603.50 | 586.00 | 595.90 | 591.96 | 0.07% | 4,512 |
| Nov 4, 2025 | 600.00 | 600.00 | 593.50 | 595.50 | 591.56 | -0.75% | 32,064 |
| Nov 3, 2025 | 598.10 | 607.00 | 588.70 | 600.00 | 596.03 | 0.32% | 1,930 |
| Nov 2, 2025 | 599.60 | 619.90 | 590.00 | 598.10 | 594.15 | -0.25% | 793 |
| Oct 30, 2025 | 596.50 | 608.90 | 590.10 | 599.60 | 595.64 | 0.52% | 57,153 |
| Oct 29, 2025 | 601.10 | 607.90 | 595.70 | 596.50 | 592.56 | -0.77% | 4,782 |
| Oct 28, 2025 | 600.60 | 604.90 | 588.70 | 601.10 | 597.13 | 0.08% | 2,263 |
| Oct 27, 2025 | 604.80 | 604.70 | 584.90 | 600.60 | 596.63 | -0.69% | 1,473 |
| Oct 26, 2025 | 591.50 | 610.00 | 587.60 | 604.80 | 600.80 | 2.25% | 5,998 |
| Oct 23, 2025 | 599.30 | 599.20 | 584.00 | 591.50 | 587.59 | -1.30% | 1,716 |
| Oct 22, 2025 | 599.30 | 599.30 | 599.30 | 599.30 | 595.34 | - | 194 |
| Oct 21, 2025 | 606.20 | 584.20 | 584.20 | 599.30 | 595.34 | -1.14% | 104 |
| Oct 20, 2025 | 606.10 | 610.00 | 605.00 | 606.20 | 602.19 | 0.02% | 11,064 |
| Oct 19, 2025 | 605.30 | 610.00 | 605.30 | 606.10 | 602.09 | 0.13% | 9,240 |