Shaniv Paper Industry Ltd (TLV:SHAN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 939.10
-12.10 (-1.27%)
Apr 28, 2026, 5:24 PM IDT
Shaniv Paper Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 951.20 | 968.00 | 951.20 | 959.30 | - | 0.85% | 638,235 |
| Apr 27, 2026 | 943.30 | 963.90 | 942.20 | 951.20 | 951.20 | 0.84% | 21,501 |
| Apr 24, 2026 | 943.30 | 967.60 | 943.30 | 943.30 | 943.30 | - | 12,027 |
| Apr 23, 2026 | 960.00 | 979.00 | 936.00 | 943.30 | 943.30 | -1.75% | 17,334 |
| Apr 20, 2026 | 961.70 | 960.50 | 960.00 | 960.10 | 960.10 | -0.17% | 1,140 |
| Apr 17, 2026 | 952.60 | 965.00 | 941.50 | 961.70 | 961.70 | 0.96% | 14,793 |
| Apr 16, 2026 | 953.90 | 962.70 | 949.40 | 952.60 | 952.60 | -0.14% | 8,464 |
| Apr 15, 2026 | 964.60 | 980.00 | 946.00 | 953.90 | 953.90 | -1.11% | 9,117 |
| Apr 14, 2026 | 948.60 | 978.10 | 948.60 | 964.60 | 964.60 | 1.69% | 32,291 |
| Apr 13, 2026 | 956.00 | 960.00 | 938.00 | 948.60 | 948.60 | -1.19% | 16,859 |
| Apr 10, 2026 | 949.60 | 963.00 | 940.00 | 960.00 | 956.01 | 1.10% | 27,053 |
| Apr 9, 2026 | 937.30 | 955.00 | 937.00 | 949.60 | 945.65 | 1.31% | 25,656 |
| Apr 6, 2026 | 938.30 | 955.90 | 937.00 | 937.30 | 933.40 | -0.11% | 14,642 |
| Apr 3, 2026 | 921.20 | 973.10 | 920.80 | 938.30 | 934.40 | 1.86% | 18,075 |
| Mar 31, 2026 | 916.50 | 928.00 | 890.00 | 921.20 | 917.37 | 0.51% | 124,307 |
| Mar 30, 2026 | 903.60 | 925.00 | 868.20 | 916.50 | 912.69 | 1.43% | 22,679 |
| Mar 27, 2026 | 898.70 | 914.90 | 885.00 | 903.60 | 899.84 | 0.55% | 8,889 |
| Mar 26, 2026 | 905.70 | 904.00 | 881.20 | 898.70 | 894.96 | -0.77% | 4,795 |
| Mar 25, 2026 | 903.50 | 909.00 | 905.00 | 905.70 | 901.93 | 0.24% | 778 |
| Mar 24, 2026 | 906.90 | 909.60 | 885.00 | 903.50 | 899.74 | -0.37% | 12,512 |
| Mar 23, 2026 | 919.90 | 924.90 | 880.00 | 906.90 | 903.13 | -1.41% | 25,122 |
| Mar 20, 2026 | 913.40 | 923.90 | 913.30 | 919.90 | 916.07 | 0.71% | 3,599 |
| Mar 19, 2026 | 912.10 | 925.00 | 907.90 | 913.40 | 909.60 | 0.14% | 5,728 |
| Mar 18, 2026 | 904.50 | 925.00 | 887.10 | 912.10 | 908.31 | 0.84% | 21,886 |
| Mar 17, 2026 | 896.00 | 909.50 | 884.00 | 904.50 | 900.74 | 0.95% | 26,468 |
| Mar 16, 2026 | 890.00 | 909.00 | 870.50 | 896.00 | 892.27 | 0.67% | 44,143 |
| Mar 13, 2026 | 903.00 | 898.00 | 887.00 | 890.00 | 886.30 | -1.44% | 2,886 |
| Mar 12, 2026 | 904.40 | 905.30 | 898.50 | 903.00 | 899.24 | -0.15% | 4,473 |
| Mar 11, 2026 | 918.60 | 918.60 | 875.40 | 904.40 | 900.64 | -1.55% | 9,943 |
| Mar 10, 2026 | 930.00 | 969.80 | 915.00 | 918.60 | 914.78 | -1.23% | 35,927 |
| Mar 9, 2026 | 933.60 | 1,012.00 | 905.00 | 930.00 | 926.13 | -0.39% | 189,717 |
| Mar 6, 2026 | 942.30 | 948.00 | 927.30 | 933.60 | 929.72 | -0.92% | 6,703 |
| Mar 5, 2026 | 928.40 | 947.20 | 922.60 | 942.30 | 938.38 | 1.50% | 9,928 |
| Mar 4, 2026 | 923.30 | 948.00 | 922.20 | 928.40 | 924.54 | 0.55% | 13,902 |
| Mar 2, 2026 | 912.00 | 975.10 | 912.00 | 923.30 | 919.46 | 3.69% | 50,584 |
| Feb 27, 2026 | 877.00 | 897.00 | 865.00 | 890.40 | 886.70 | 1.53% | 8,662 |
| Feb 26, 2026 | 883.20 | 895.00 | 865.00 | 877.00 | 873.35 | -0.70% | 17,757 |
| Feb 25, 2026 | 886.90 | 891.40 | 865.00 | 883.20 | 879.53 | -0.42% | 32,170 |
| Feb 24, 2026 | 893.70 | 897.40 | 873.00 | 886.90 | 883.21 | -0.76% | 21,348 |
| Feb 23, 2026 | 897.00 | 897.80 | 873.90 | 893.70 | 889.98 | -0.37% | 11,670 |
| Feb 20, 2026 | 892.40 | 909.20 | 883.50 | 897.00 | 893.27 | 0.52% | 4,908 |
| Feb 19, 2026 | 902.20 | 902.20 | 869.00 | 892.40 | 888.69 | -0.23% | 23,069 |
| Feb 18, 2026 | 902.10 | 910.10 | 865.00 | 894.50 | 890.78 | -0.61% | 37,065 |
| Feb 17, 2026 | 899.40 | 901.20 | 874.90 | 900.00 | 896.26 | 0.07% | 14,900 |
| Feb 16, 2026 | 894.00 | 910.80 | 870.00 | 899.40 | 895.66 | 0.72% | 50,871 |
| Feb 13, 2026 | 867.50 | 893.00 | 893.00 | 893.00 | 889.29 | 2.94% | 4,971 |
| Feb 12, 2026 | 866.40 | 878.00 | 823.90 | 867.50 | 863.89 | 0.13% | 45,980 |
| Feb 11, 2026 | 859.80 | 872.10 | 864.70 | 866.40 | 862.80 | 0.77% | 12,758 |
| Feb 10, 2026 | 851.60 | 894.00 | 859.20 | 859.80 | 856.22 | 0.96% | 48,791 |
| Feb 9, 2026 | 808.00 | 863.40 | 808.00 | 851.60 | 848.06 | 7.91% | 65,460 |
| Feb 6, 2026 | 772.00 | 796.90 | 772.00 | 789.20 | 785.92 | 2.23% | 148,089 |
| Feb 5, 2026 | 744.60 | 795.80 | 738.00 | 772.00 | 768.79 | 3.68% | 149,474 |
| Feb 4, 2026 | 744.00 | 786.10 | 720.00 | 744.60 | 741.50 | 0.05% | 2,917,642 |
| Feb 3, 2026 | 701.70 | 750.00 | 708.70 | 744.20 | 741.10 | 6.06% | 298,049 |
| Feb 2, 2026 | 709.20 | 709.20 | 681.80 | 701.70 | 698.78 | -1.06% | 25,078 |
| Jan 30, 2026 | 710.00 | 710.00 | 709.20 | 709.20 | 706.25 | 1.50% | 4,896 |
| Jan 29, 2026 | 706.00 | 708.50 | 698.00 | 698.70 | 695.79 | -1.03% | 7,490 |
| Jan 28, 2026 | 710.20 | 710.20 | 700.00 | 706.00 | 703.06 | -0.59% | 331 |
| Jan 27, 2026 | 702.60 | 710.30 | 700.70 | 710.20 | 707.25 | 1.08% | 6,941 |
| Jan 26, 2026 | 710.00 | 710.00 | 700.00 | 702.60 | 699.68 | -0.20% | 454,629 |
| Jan 23, 2026 | 703.00 | 709.90 | 699.40 | 704.00 | 701.07 | 0.14% | 17,478 |
| Jan 22, 2026 | 699.60 | 703.00 | 698.20 | 703.00 | 700.08 | 0.49% | 86,682 |
| Jan 21, 2026 | 696.40 | 700.00 | 696.40 | 699.60 | 696.69 | 0.46% | 19,114 |
| Jan 20, 2026 | 697.90 | 707.00 | 695.00 | 696.40 | 693.50 | -0.21% | 58,745 |
| Jan 19, 2026 | 705.00 | 709.90 | 697.60 | 697.90 | 695.00 | -0.47% | 56,904 |
| Jan 16, 2026 | 696.60 | 710.00 | 690.60 | 701.20 | 698.28 | 0.66% | 93,165 |
| Jan 15, 2026 | 663.00 | 699.00 | 651.00 | 696.60 | 693.70 | 8.69% | 410,953 |
| Jan 14, 2026 | 640.50 | 644.00 | 639.00 | 640.90 | 638.23 | 0.06% | 2,500 |
| Jan 13, 2026 | 634.30 | 642.10 | 635.00 | 640.50 | 637.84 | 0.98% | 22,942 |
| Jan 12, 2026 | 634.50 | 640.00 | 631.30 | 634.30 | 631.66 | -0.03% | 11,996 |
| Jan 9, 2026 | 632.40 | 643.00 | 632.40 | 634.50 | 631.86 | 0.33% | 16,420 |
| Jan 8, 2026 | 649.90 | 649.90 | 624.00 | 632.40 | 629.77 | -1.80% | 13,041 |
| Jan 7, 2026 | 650.00 | 660.20 | 640.00 | 644.00 | 641.32 | -0.92% | 18,863 |
| Jan 6, 2026 | 657.20 | 658.10 | 649.00 | 650.00 | 647.30 | -1.10% | 39,105 |
| Jan 5, 2026 | 657.40 | 663.80 | 646.80 | 657.20 | 654.47 | -0.03% | 57,637 |
| Jan 1, 2026 | 608.30 | 663.10 | 593.20 | 657.40 | 654.67 | 8.07% | 360,865 |
| Dec 31, 2025 | 607.40 | 609.50 | 600.10 | 608.30 | 605.77 | 0.15% | 7,287 |
| Dec 30, 2025 | 599.60 | 616.00 | 582.10 | 607.40 | 604.87 | 1.30% | 61,088 |
| Dec 29, 2025 | 598.40 | 600.00 | 598.10 | 599.60 | 597.11 | 0.62% | 6,594 |
| Dec 28, 2025 | 592.60 | 605.00 | 592.80 | 595.90 | 593.42 | 0.56% | 18,738 |
| Dec 25, 2025 | 599.10 | 600.10 | 590.00 | 592.60 | 590.14 | -0.89% | 26,266 |
| Dec 24, 2025 | 599.60 | 598.00 | 597.90 | 597.90 | 595.41 | -0.28% | 5,962 |
| Dec 23, 2025 | 598.30 | 600.00 | 589.30 | 599.60 | 597.11 | 0.22% | 6,048 |
| Dec 22, 2025 | 597.30 | 599.90 | 595.00 | 598.30 | 595.81 | 0.17% | 5,272 |
| Dec 21, 2025 | 598.60 | 599.90 | 590.00 | 597.30 | 594.82 | -0.22% | 8,107 |
| Dec 18, 2025 | 596.60 | 599.50 | 589.90 | 598.60 | 596.11 | 0.34% | 5,146 |
| Dec 17, 2025 | 600.90 | 604.00 | 595.00 | 596.60 | 594.12 | -0.72% | 9,991 |
| Dec 16, 2025 | 598.60 | 605.00 | 605.00 | 600.90 | 598.40 | -0.28% | 118 |
| Dec 15, 2025 | 604.50 | 603.00 | 595.00 | 602.60 | 596.13 | -0.31% | 170 |
| Dec 14, 2025 | 604.90 | 604.90 | 602.30 | 604.50 | 598.01 | -0.07% | 5,769 |
| Dec 11, 2025 | 606.30 | 606.30 | 604.90 | 604.90 | 598.40 | -0.23% | 5,148 |
| Dec 10, 2025 | 606.70 | 606.70 | 595.10 | 606.30 | 599.79 | -0.07% | 10,579 |
| Dec 9, 2025 | 603.70 | 609.00 | 594.60 | 606.70 | 600.18 | 0.50% | 6,204 |
| Dec 8, 2025 | 600.90 | 609.00 | 600.90 | 603.70 | 597.21 | 0.47% | 5,493 |
| Dec 7, 2025 | 596.10 | 604.20 | 584.00 | 600.90 | 594.44 | 0.81% | 650 |
| Dec 4, 2025 | 610.00 | 610.00 | 590.00 | 596.10 | 589.70 | -0.40% | 7,467 |
| Dec 3, 2025 | 601.70 | 604.90 | 584.00 | 598.50 | 592.07 | -0.53% | 7,390 |
| Dec 2, 2025 | 599.00 | 609.90 | 582.30 | 601.70 | 595.24 | 0.45% | 12,583 |
| Dec 1, 2025 | 609.90 | 611.00 | 595.70 | 599.00 | 592.56 | -1.79% | 19,947 |
| Nov 30, 2025 | 599.60 | 613.00 | 588.50 | 609.90 | 603.35 | 1.72% | 79,368 |