E. Schnapp & Co. Works Ltd (TLV:SHNP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,524.00
-27.00 (-1.74%)
At close: Mar 6, 2026
E. Schnapp & Co. Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,551.00 | 1,525.00 | 1,523.00 | 1,524.00 | 1,524.00 | -1.74% | 3,110 |
| Mar 5, 2026 | 1,533.00 | 1,557.00 | 1,461.00 | 1,551.00 | 1,551.00 | 1.17% | 5,736 |
| Mar 4, 2026 | 1,530.00 | 1,554.00 | 1,471.00 | 1,533.00 | 1,533.00 | 0.20% | 17,716 |
| Mar 2, 2026 | 1,512.00 | 1,560.00 | 1,514.00 | 1,530.00 | 1,530.00 | 1.19% | 5,289 |
| Feb 27, 2026 | 1,514.00 | 1,514.00 | 1,463.00 | 1,512.00 | 1,512.00 | -0.13% | 684 |
| Feb 26, 2026 | 1,514.00 | 1,515.00 | 1,514.00 | 1,514.00 | 1,514.00 | - | 681 |
| Feb 25, 2026 | 1,514.00 | 1,524.00 | 1,491.00 | 1,514.00 | 1,514.00 | - | 1,374 |
| Feb 24, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - | 34 |
| Feb 23, 2026 | 1,515.00 | 1,501.00 | 1,501.00 | 1,514.00 | 1,514.00 | -0.07% | 9 |
| Feb 20, 2026 | 1,493.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1.47% | 1,346 |
| Feb 19, 2026 | 1,460.00 | 1,497.00 | 1,460.00 | 1,493.00 | 1,493.00 | 2.26% | 3,324 |
| Feb 18, 2026 | 1,466.00 | 1,441.00 | 1,441.00 | 1,460.00 | 1,460.00 | -0.41% | 33 |
| Feb 17, 2026 | 1,464.00 | 1,470.00 | 1,448.00 | 1,466.00 | 1,466.00 | 0.14% | 1,633 |
| Feb 16, 2026 | 1,446.00 | 1,472.00 | 1,424.00 | 1,464.00 | 1,464.00 | -0.81% | 15,276 |
| Feb 13, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | - | 912 |
| Feb 12, 2026 | 1,467.00 | 1,510.00 | 1,459.00 | 1,476.00 | 1,476.00 | 0.61% | 6,413 |
| Feb 11, 2026 | 1,452.00 | 1,480.00 | 1,441.00 | 1,467.00 | 1,467.00 | 1.03% | 5,379 |
| Feb 10, 2026 | 1,450.00 | 1,460.00 | 1,442.00 | 1,452.00 | 1,452.00 | 0.14% | 2,518 |
| Feb 9, 2026 | 1,435.00 | 1,456.00 | 1,442.00 | 1,450.00 | 1,450.00 | 1.05% | 4,566 |
| Feb 6, 2026 | 1,450.00 | 1,465.00 | 1,429.00 | 1,435.00 | 1,435.00 | -1.03% | 21,202 |
| Feb 5, 2026 | 1,513.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -4.16% | 4,302 |
| Feb 4, 2026 | 1,523.00 | 1,523.00 | 1,505.00 | 1,513.00 | 1,513.00 | -0.66% | 2,892 |
| Feb 3, 2026 | 1,545.00 | 1,566.00 | 1,500.00 | 1,523.00 | 1,523.00 | -1.42% | 3,333 |
| Feb 2, 2026 | 1,553.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.52% | 1,539 |
| Jan 30, 2026 | 1,564.00 | 1,605.00 | 1,522.00 | 1,553.00 | 1,553.00 | -0.70% | 1,856 |
| Jan 29, 2026 | 1,587.00 | 1,589.00 | 1,534.00 | 1,564.00 | 1,564.00 | -1.45% | 4,837 |
| Jan 28, 2026 | 1,580.00 | 1,603.00 | 1,560.00 | 1,587.00 | 1,587.00 | 0.44% | 958 |
| Jan 27, 2026 | 1,595.00 | 1,618.00 | 1,555.00 | 1,580.00 | 1,580.00 | -0.94% | 3,010 |
| Jan 26, 2026 | 1,581.00 | 1,641.00 | 1,566.00 | 1,595.00 | 1,595.00 | 0.89% | 1,641 |
| Jan 23, 2026 | 1,579.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.13% | 854 |
| Jan 22, 2026 | 1,576.00 | 1,589.00 | 1,560.00 | 1,579.00 | 1,579.00 | 0.19% | 2,391 |
| Jan 21, 2026 | 1,592.00 | 1,630.00 | 1,568.00 | 1,576.00 | 1,576.00 | -1.01% | 646 |
| Jan 20, 2026 | 1,641.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | -2.99% | 229 |
| Jan 19, 2026 | 1,653.00 | 1,653.00 | 1,590.00 | 1,641.00 | 1,641.00 | -0.73% | 426 |
| Jan 16, 2026 | 1,638.00 | 1,653.00 | 1,638.00 | 1,653.00 | 1,653.00 | 0.92% | 2,243 |
| Jan 15, 2026 | 1,653.00 | 1,640.00 | 1,602.00 | 1,638.00 | 1,638.00 | -0.91% | 475 |
| Jan 14, 2026 | 1,674.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.25% | 320 |
| Jan 13, 2026 | 1,658.00 | 1,687.00 | 1,664.00 | 1,674.00 | 1,674.00 | 0.97% | 1,084 |
| Jan 12, 2026 | 1,629.00 | 1,681.00 | 1,621.00 | 1,658.00 | 1,658.00 | 1.78% | 1,781 |
| Jan 9, 2026 | 1,619.00 | 1,649.00 | 1,616.00 | 1,629.00 | 1,629.00 | 0.62% | 2,279 |
| Jan 8, 2026 | 1,649.00 | 1,645.00 | 1,607.00 | 1,619.00 | 1,619.00 | -1.82% | 4,227 |
| Jan 7, 2026 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - | 69 |
| Jan 6, 2026 | 1,694.00 | 1,702.00 | 1,613.00 | 1,649.00 | 1,649.00 | -2.66% | 6,556 |
| Jan 5, 2026 | 1,646.00 | 1,699.00 | 1,670.00 | 1,694.00 | 1,694.00 | 2.92% | 473 |
| Jan 1, 2026 | 1,630.00 | 1,657.00 | 1,630.00 | 1,646.00 | 1,646.00 | 0.98% | 2,511 |
| Dec 31, 2025 | 1,624.00 | 1,635.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.37% | 3,667 |
| Dec 30, 2025 | 1,611.00 | 1,630.00 | 1,600.00 | 1,624.00 | 1,624.00 | 0.81% | 2,363 |
| Dec 29, 2025 | 1,616.00 | 1,632.00 | 1,579.00 | 1,611.00 | 1,611.00 | -0.31% | 1,893 |
| Dec 28, 2025 | 1,568.00 | 1,629.00 | 1,599.00 | 1,616.00 | 1,616.00 | 3.06% | 970 |
| Dec 25, 2025 | 1,570.00 | 1,600.00 | 1,546.00 | 1,568.00 | 1,568.00 | -0.13% | 3,729 |
| Dec 24, 2025 | 1,566.00 | 1,606.00 | 1,567.00 | 1,570.00 | 1,570.00 | 0.26% | 14,535 |
| Dec 23, 2025 | 1,540.00 | 1,584.00 | 1,555.00 | 1,566.00 | 1,566.00 | 1.69% | 6,165 |
| Dec 22, 2025 | 1,523.00 | 1,576.00 | 1,499.00 | 1,540.00 | 1,540.00 | 1.12% | 10,315 |
| Dec 21, 2025 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.13% | 537 |
| Dec 18, 2025 | 1,501.00 | 1,522.00 | 1,518.00 | 1,521.00 | 1,521.00 | 1.33% | 717 |
| Dec 17, 2025 | 1,504.00 | 1,518.00 | 1,498.00 | 1,501.00 | 1,501.00 | -0.20% | 3,501 |
| Dec 16, 2025 | 1,494.00 | 1,505.00 | 1,494.00 | 1,504.00 | 1,504.00 | 0.67% | 4,653 |
| Dec 15, 2025 | 1,519.00 | 1,523.00 | 1,470.00 | 1,494.00 | 1,494.00 | -1.65% | 2,372 |
| Dec 14, 2025 | 1,514.00 | 1,520.00 | 1,489.00 | 1,519.00 | 1,519.00 | 0.33% | 15,111 |
| Dec 11, 2025 | 1,520.00 | 1,516.00 | 1,452.00 | 1,514.00 | 1,514.00 | -0.39% | 4,450 |
| Dec 10, 2025 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | - | 3,077 |
| Dec 9, 2025 | 1,500.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1.33% | 261 |
| Dec 8, 2025 | 1,517.00 | 1,501.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.12% | 5,427 |
| Dec 7, 2025 | 1,528.00 | 1,528.00 | 1,498.00 | 1,517.00 | 1,517.00 | -0.72% | 843 |
| Dec 4, 2025 | 1,546.00 | 1,539.00 | 1,522.00 | 1,528.00 | 1,528.00 | -1.16% | 624 |
| Dec 3, 2025 | 1,526.00 | 1,573.00 | 1,512.00 | 1,546.00 | 1,546.00 | -0.26% | 4,363 |
| Dec 2, 2025 | 1,552.00 | 1,577.00 | 1,537.00 | 1,550.00 | 1,526.37 | -0.13% | 4,113 |
| Dec 1, 2025 | 1,534.00 | 1,562.00 | 1,509.00 | 1,552.00 | 1,528.34 | 1.17% | 12,956 |
| Nov 30, 2025 | 1,542.00 | 1,556.00 | 1,474.00 | 1,534.00 | 1,510.61 | -0.52% | 4,872 |
| Nov 27, 2025 | 1,542.00 | 1,558.00 | 1,531.00 | 1,542.00 | 1,518.49 | - | 625 |
| Nov 26, 2025 | 1,555.00 | 1,596.00 | 1,525.00 | 1,542.00 | 1,518.49 | 4.76% | 10,713 |
| Nov 25, 2025 | 1,472.00 | 1,473.00 | 1,445.00 | 1,472.00 | 1,449.56 | - | 16,257 |
| Nov 24, 2025 | 1,490.00 | 1,476.00 | 1,458.00 | 1,472.00 | 1,449.56 | -1.21% | 1,806 |
| Nov 23, 2025 | 1,496.00 | 1,490.00 | 1,489.00 | 1,490.00 | 1,467.28 | -0.40% | 270 |
| Nov 20, 2025 | 1,496.00 | 1,496.00 | 1,489.00 | 1,496.00 | 1,473.19 | - | 582 |
| Nov 19, 2025 | 1,521.00 | 1,487.00 | 1,487.00 | 1,496.00 | 1,473.19 | -1.64% | 96 |
| Nov 18, 2025 | 1,534.00 | 1,531.00 | 1,507.00 | 1,521.00 | 1,497.81 | -0.85% | 1,980 |
| Nov 17, 2025 | 1,546.00 | 1,554.00 | 1,509.00 | 1,534.00 | 1,510.61 | -0.78% | 1,617 |
| Nov 16, 2025 | 1,526.00 | 1,599.00 | 1,539.00 | 1,546.00 | 1,522.43 | 1.31% | 1,055 |
| Nov 13, 2025 | 1,525.00 | 1,554.00 | 1,507.00 | 1,526.00 | 1,502.73 | 0.07% | 4,565 |
| Nov 12, 2025 | 1,515.00 | 1,530.00 | 1,524.00 | 1,525.00 | 1,501.75 | 0.66% | 498 |
| Nov 11, 2025 | 1,514.00 | 1,519.00 | 1,513.00 | 1,515.00 | 1,491.90 | 0.07% | 5,823 |
| Nov 10, 2025 | 1,514.00 | 1,514.00 | 1,513.00 | 1,514.00 | 1,490.92 | - | 1,664 |
| Nov 9, 2025 | 1,508.00 | 1,520.00 | 1,477.00 | 1,514.00 | 1,490.92 | 0.40% | 1,747 |
| Nov 6, 2025 | 1,468.00 | 1,512.00 | 1,468.00 | 1,508.00 | 1,485.01 | 2.72% | 3,051 |
| Nov 5, 2025 | 1,454.00 | 1,471.00 | 1,454.00 | 1,468.00 | 1,445.62 | 0.96% | 4,490 |
| Nov 4, 2025 | 1,444.00 | 1,457.00 | 1,439.00 | 1,454.00 | 1,431.83 | 0.69% | 19,097 |
| Nov 3, 2025 | 1,459.00 | 1,459.00 | 1,435.00 | 1,444.00 | 1,421.98 | -1.03% | 7,162 |
| Nov 2, 2025 | 1,490.00 | 1,477.00 | 1,451.00 | 1,459.00 | 1,436.76 | -2.08% | 1,871 |
| Oct 30, 2025 | 1,459.00 | 1,490.00 | 1,466.00 | 1,490.00 | 1,467.28 | 2.12% | 2,839 |
| Oct 29, 2025 | 1,462.00 | 1,466.00 | 1,443.00 | 1,459.00 | 1,436.76 | -0.21% | 3,816 |
| Oct 28, 2025 | 1,476.00 | 1,466.00 | 1,449.00 | 1,462.00 | 1,439.71 | -0.95% | 2,908 |
| Oct 27, 2025 | 1,471.00 | 1,478.00 | 1,471.00 | 1,476.00 | 1,453.50 | 0.34% | 2,257 |
| Oct 26, 2025 | 1,485.00 | 1,487.00 | 1,458.00 | 1,471.00 | 1,448.57 | -0.94% | 2,208 |
| Oct 23, 2025 | 1,483.00 | 1,497.00 | 1,472.00 | 1,485.00 | 1,462.36 | 0.13% | 893 |
| Oct 22, 2025 | 1,495.00 | 1,495.00 | 1,465.00 | 1,483.00 | 1,460.39 | -0.80% | 1,985 |
| Oct 21, 2025 | 1,531.00 | 1,530.00 | 1,478.00 | 1,495.00 | 1,472.21 | -2.35% | 3,643 |
| Oct 20, 2025 | 1,530.00 | 1,535.00 | 1,530.00 | 1,531.00 | 1,507.66 | 0.07% | 2,070 |
| Oct 19, 2025 | 1,611.00 | 1,578.00 | 1,530.00 | 1,530.00 | 1,506.67 | -5.03% | 3,308 |
| Oct 16, 2025 | 1,606.00 | 1,615.00 | 1,606.00 | 1,611.00 | 1,586.44 | 0.19% | 2,069 |