E. Schnapp & Co. Works Ltd (TLV:SHNP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,522.00
-24.00 (-1.55%)
Dec 4, 2025, 5:24 PM IDT
E. Schnapp & Co. Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 1,607.00 | 1,620.00 | 1,606.00 | 1,608.00 | 1,583.48 | 0.06% | 696 |
| Oct 12, 2025 | 1,566.00 | 1,620.00 | 1,566.00 | 1,607.00 | 1,582.50 | 2.62% | 278 |
| Oct 9, 2025 | 1,533.00 | 1,617.00 | 1,550.00 | 1,566.00 | 1,542.12 | 2.15% | 911 |
| Oct 8, 2025 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,509.63 | - | 35 |
| Oct 5, 2025 | 1,508.00 | 1,539.00 | 1,508.00 | 1,533.00 | 1,509.63 | 1.66% | 1,905 |
| Sep 30, 2025 | 1,523.00 | 1,523.00 | 1,490.00 | 1,508.00 | 1,485.01 | -0.98% | 2,999 |
| Sep 29, 2025 | 1,506.00 | 1,550.00 | 1,513.00 | 1,523.00 | 1,499.78 | 1.13% | 1,370 |
| Sep 28, 2025 | 1,512.00 | 1,526.00 | 1,480.00 | 1,506.00 | 1,483.04 | -0.40% | 3,124 |
| Sep 25, 2025 | 1,559.00 | 1,559.00 | 1,477.00 | 1,512.00 | 1,488.95 | -3.01% | 4,299 |
| Sep 21, 2025 | 1,556.00 | 1,568.00 | 1,553.00 | 1,559.00 | 1,535.23 | -0.51% | 825 |
| Sep 18, 2025 | 1,566.00 | 1,570.00 | 1,554.00 | 1,567.00 | 1,543.11 | 0.06% | 515 |
| Sep 17, 2025 | 1,559.00 | 1,570.00 | 1,554.00 | 1,566.00 | 1,542.12 | 0.45% | 126 |
| Sep 16, 2025 | 1,588.00 | 1,572.00 | 1,553.00 | 1,559.00 | 1,535.23 | -1.83% | 311 |
| Sep 15, 2025 | 1,604.00 | 1,598.00 | 1,580.00 | 1,588.00 | 1,563.79 | -1.00% | 2,830 |
| Sep 14, 2025 | 1,642.00 | 1,619.00 | 1,600.00 | 1,604.00 | 1,579.55 | -2.31% | 2,761 |
| Sep 11, 2025 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,616.97 | - | 24 |
| Sep 10, 2025 | 1,617.00 | 1,659.00 | 1,599.00 | 1,642.00 | 1,616.97 | 1.55% | 9,279 |
| Sep 9, 2025 | 1,602.00 | 1,625.00 | 1,606.00 | 1,617.00 | 1,592.35 | 0.94% | 3,094 |
| Sep 8, 2025 | 1,588.00 | 1,603.00 | 1,591.00 | 1,602.00 | 1,577.58 | 0.88% | 1,998 |
| Sep 7, 2025 | 1,572.00 | 1,592.00 | 1,585.00 | 1,588.00 | 1,563.79 | 1.02% | 4,823 |
| Sep 4, 2025 | 1,560.00 | 1,585.00 | 1,560.00 | 1,572.00 | 1,548.03 | 0.77% | 2,818 |
| Sep 3, 2025 | 1,559.00 | 1,570.00 | 1,543.00 | 1,560.00 | 1,536.22 | 1.23% | 2,319 |
| Sep 2, 2025 | 1,557.00 | 1,570.00 | 1,524.00 | 1,541.00 | 1,517.51 | -1.03% | 13,106 |
| Sep 1, 2025 | 1,554.00 | 1,602.00 | 1,535.00 | 1,557.00 | 1,533.26 | -0.32% | 4,537 |
| Aug 31, 2025 | 1,565.00 | 1,584.00 | 1,552.00 | 1,562.00 | 1,530.43 | -0.57% | 5,897 |
| Aug 28, 2025 | 1,578.00 | 1,586.00 | 1,553.00 | 1,571.00 | 1,539.25 | -0.44% | 3,001 |
| Aug 27, 2025 | 1,587.00 | 1,579.00 | 1,577.00 | 1,578.00 | 1,546.11 | -0.57% | 2,114 |
| Aug 26, 2025 | 1,587.00 | 1,598.00 | 1,580.00 | 1,587.00 | 1,554.92 | - | 1,756 |
| Aug 25, 2025 | 1,625.00 | 1,625.00 | 1,571.00 | 1,587.00 | 1,554.92 | -5.20% | 7,513 |
| Aug 24, 2025 | 1,666.00 | 1,680.00 | 1,666.00 | 1,674.00 | 1,640.16 | 0.48% | 2,994 |
| Aug 21, 2025 | 1,650.00 | 1,674.00 | 1,660.00 | 1,666.00 | 1,632.33 | 0.97% | 913 |
| Aug 20, 2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,616.65 | - | 980 |
| Aug 19, 2025 | 1,633.00 | 1,660.00 | 1,629.00 | 1,650.00 | 1,616.65 | 1.04% | 576 |
| Aug 18, 2025 | 1,599.00 | 1,638.00 | 1,599.00 | 1,633.00 | 1,599.99 | 0.25% | 475 |
| Aug 17, 2025 | 1,628.00 | 1,638.00 | 1,583.00 | 1,629.00 | 1,596.07 | 0.06% | 8,195 |
| Aug 14, 2025 | 1,628.00 | 1,628.00 | 1,610.00 | 1,628.00 | 1,595.09 | - | 4,456 |
| Aug 13, 2025 | 1,613.00 | 1,646.00 | 1,615.00 | 1,628.00 | 1,595.09 | 0.93% | 2,490 |
| Aug 12, 2025 | 1,655.00 | 1,677.00 | 1,600.00 | 1,613.00 | 1,580.40 | -0.92% | 6,595 |
| Aug 11, 2025 | 1,639.00 | 1,639.00 | 1,619.00 | 1,628.00 | 1,595.09 | -0.67% | 1,188 |
| Aug 10, 2025 | 1,622.00 | 1,648.00 | 1,622.00 | 1,639.00 | 1,605.87 | 1.05% | 1,326 |
| Aug 7, 2025 | 1,637.00 | 1,623.00 | 1,599.00 | 1,622.00 | 1,589.22 | -0.92% | 6,508 |
| Aug 6, 2025 | 1,677.00 | 1,677.00 | 1,601.00 | 1,637.00 | 1,603.91 | -2.62% | 9,394 |
| Aug 5, 2025 | 1,680.00 | 1,681.00 | 1,677.00 | 1,681.00 | 1,647.02 | 0.06% | 3,618 |
| Aug 4, 2025 | 1,727.00 | 1,720.00 | 1,663.00 | 1,680.00 | 1,646.04 | -2.72% | 5,409 |
| Jul 31, 2025 | 1,735.00 | 1,735.00 | 1,698.00 | 1,727.00 | 1,692.09 | -0.46% | 7,554 |
| Jul 30, 2025 | 1,734.00 | 1,749.00 | 1,734.00 | 1,735.00 | 1,699.93 | 0.06% | 646 |
| Jul 29, 2025 | 1,725.00 | 1,735.00 | 1,725.00 | 1,734.00 | 1,698.95 | 0.52% | 2,828 |
| Jul 28, 2025 | 1,745.00 | 1,734.00 | 1,712.00 | 1,725.00 | 1,690.13 | -1.15% | 1,400 |
| Jul 27, 2025 | 1,746.00 | 1,755.00 | 1,742.00 | 1,745.00 | 1,709.73 | -0.06% | 2,527 |
| Jul 24, 2025 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,710.71 | - | 151 |
| Jul 23, 2025 | 1,675.00 | 1,793.00 | 1,675.00 | 1,746.00 | 1,710.71 | 4.24% | 7,461 |
| Jul 22, 2025 | 1,690.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,641.14 | -0.89% | 2,139 |
| Jul 21, 2025 | 1,742.00 | 1,768.00 | 1,677.00 | 1,690.00 | 1,655.84 | -2.99% | 3,278 |
| Jul 20, 2025 | 1,703.00 | 1,780.00 | 1,703.00 | 1,742.00 | 1,706.79 | -1.14% | 1,048 |
| Jul 17, 2025 | 1,790.00 | 1,789.00 | 1,760.00 | 1,762.00 | 1,726.39 | -1.56% | 2,261 |
| Jul 16, 2025 | 1,797.00 | 1,797.00 | 1,762.00 | 1,790.00 | 1,753.82 | -0.39% | 247 |
| Jul 15, 2025 | 1,814.00 | 1,814.00 | 1,790.00 | 1,797.00 | 1,760.68 | -0.94% | 2,187 |
| Jul 14, 2025 | 1,854.00 | 1,849.00 | 1,806.00 | 1,814.00 | 1,777.33 | -2.16% | 201 |
| Jul 13, 2025 | 1,820.00 | 1,855.00 | 1,820.00 | 1,854.00 | 1,816.53 | 1.87% | 5,106 |
| Jul 10, 2025 | 1,863.00 | 1,848.00 | 1,814.00 | 1,820.00 | 1,783.21 | -2.31% | 372 |
| Jul 9, 2025 | 1,790.00 | 1,880.00 | 1,800.00 | 1,863.00 | 1,825.34 | 4.08% | 7,747 |
| Jul 8, 2025 | 1,817.00 | 1,816.00 | 1,777.00 | 1,790.00 | 1,753.82 | -1.49% | 3,575 |
| Jul 7, 2025 | 1,848.00 | 1,871.00 | 1,800.00 | 1,817.00 | 1,780.27 | -1.30% | 24,089 |
| Jul 6, 2025 | 1,848.00 | 1,848.00 | 1,809.00 | 1,841.00 | 1,803.79 | -0.38% | 1,698 |