E. Schnapp & Co. Works Ltd (TLV:SHNP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,497.00
+2.00 (0.13%)
Apr 28, 2026, 5:24 PM IDT
E. Schnapp & Co. Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,495.00 | 1,519.00 | 1,495.00 | 1,500.00 | - | 0.33% | 1,698 |
| Apr 27, 2026 | 1,496.00 | 1,496.00 | 1,470.00 | 1,495.00 | 1,495.00 | -0.07% | 2,390 |
| Apr 24, 2026 | 1,516.00 | 1,508.00 | 1,485.00 | 1,496.00 | 1,496.00 | -1.32% | 1,607 |
| Apr 23, 2026 | 1,524.00 | 1,539.00 | 1,504.00 | 1,516.00 | 1,516.00 | -0.52% | 542 |
| Apr 20, 2026 | 1,546.00 | 1,552.00 | 1,481.00 | 1,524.00 | 1,524.00 | -1.42% | 6,771 |
| Apr 17, 2026 | 1,583.00 | 1,604.00 | 1,531.00 | 1,546.00 | 1,546.00 | -2.34% | 14,191 |
| Apr 16, 2026 | 1,626.00 | 1,648.00 | 1,564.00 | 1,583.00 | 1,583.00 | -2.64% | 2,104 |
| Apr 15, 2026 | 1,652.00 | 1,676.00 | 1,591.00 | 1,626.00 | 1,626.00 | -1.57% | 904 |
| Apr 14, 2026 | 1,630.00 | 1,659.00 | 1,630.00 | 1,652.00 | 1,652.00 | 1.35% | 1,066 |
| Apr 13, 2026 | 1,648.00 | 1,662.00 | 1,599.00 | 1,630.00 | 1,630.00 | -1.09% | 1,800 |
| Apr 10, 2026 | 1,670.00 | 1,698.00 | 1,621.00 | 1,648.00 | 1,648.00 | -1.32% | 6,744 |
| Apr 9, 2026 | 1,677.00 | 1,690.00 | 1,617.00 | 1,670.00 | 1,670.00 | -0.42% | 1,475 |
| Apr 6, 2026 | 1,653.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1.45% | 245 |
| Apr 3, 2026 | 1,600.00 | 1,675.00 | 1,622.00 | 1,653.00 | 1,653.00 | -1.55% | 549 |
| Mar 31, 2026 | 1,669.00 | 1,698.00 | 1,562.00 | 1,679.00 | 1,600.23 | 0.60% | 10,501 |
| Mar 30, 2026 | 1,702.00 | 1,702.00 | 1,614.00 | 1,669.00 | 1,590.70 | -1.94% | 5,575 |
| Mar 27, 2026 | 1,702.00 | 1,706.00 | 1,654.00 | 1,702.00 | 1,622.15 | - | 1,191 |
| Mar 26, 2026 | 1,689.00 | 1,703.00 | 1,699.00 | 1,702.00 | 1,622.15 | 0.77% | 1,750 |
| Mar 25, 2026 | 1,604.00 | 1,691.00 | 1,625.00 | 1,689.00 | 1,609.76 | 5.30% | 8,437 |
| Mar 24, 2026 | 1,587.00 | 1,625.00 | 1,587.00 | 1,604.00 | 1,528.75 | 1.07% | 3,362 |
| Mar 23, 2026 | 1,567.00 | 1,605.00 | 1,561.00 | 1,587.00 | 1,512.54 | 1.28% | 1,547 |
| Mar 20, 2026 | 1,542.00 | 1,578.00 | 1,565.00 | 1,567.00 | 1,493.48 | 1.62% | 167 |
| Mar 19, 2026 | 1,512.00 | 1,571.00 | 1,529.00 | 1,542.00 | 1,469.66 | 1.98% | 969 |
| Mar 18, 2026 | 1,483.00 | 1,530.00 | 1,487.00 | 1,512.00 | 1,441.06 | 1.96% | 2,602 |
| Mar 17, 2026 | 1,497.00 | 1,505.00 | 1,459.00 | 1,483.00 | 1,413.42 | -0.94% | 1,403 |
| Mar 16, 2026 | 1,509.00 | 1,499.00 | 1,485.00 | 1,497.00 | 1,426.77 | -0.80% | 779 |
| Mar 13, 2026 | 1,464.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,438.20 | 3.07% | 600 |
| Mar 12, 2026 | 1,490.00 | 1,495.00 | 1,450.00 | 1,464.00 | 1,395.32 | -1.74% | 808 |
| Mar 11, 2026 | 1,466.00 | 1,498.00 | 1,458.00 | 1,490.00 | 1,420.10 | 1.64% | 5,682 |
| Mar 10, 2026 | 1,487.00 | 1,487.00 | 1,465.00 | 1,466.00 | 1,397.22 | -1.41% | 761 |
| Mar 9, 2026 | 1,524.00 | 1,493.00 | 1,470.00 | 1,487.00 | 1,417.24 | -2.43% | 3,045 |
| Mar 6, 2026 | 1,551.00 | 1,525.00 | 1,523.00 | 1,524.00 | 1,452.50 | -1.74% | 3,110 |
| Mar 5, 2026 | 1,533.00 | 1,557.00 | 1,461.00 | 1,551.00 | 1,478.23 | 1.17% | 5,736 |
| Mar 4, 2026 | 1,530.00 | 1,554.00 | 1,471.00 | 1,533.00 | 1,461.08 | 0.20% | 17,716 |
| Mar 2, 2026 | 1,512.00 | 1,560.00 | 1,514.00 | 1,530.00 | 1,458.22 | 1.19% | 5,289 |
| Feb 27, 2026 | 1,514.00 | 1,514.00 | 1,463.00 | 1,512.00 | 1,441.06 | -0.13% | 684 |
| Feb 26, 2026 | 1,514.00 | 1,515.00 | 1,514.00 | 1,514.00 | 1,442.97 | - | 681 |
| Feb 25, 2026 | 1,514.00 | 1,524.00 | 1,491.00 | 1,514.00 | 1,442.97 | - | 1,374 |
| Feb 24, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,442.97 | - | 34 |
| Feb 23, 2026 | 1,515.00 | 1,501.00 | 1,501.00 | 1,514.00 | 1,442.97 | -0.07% | 9 |
| Feb 20, 2026 | 1,493.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,443.92 | 1.47% | 1,346 |
| Feb 19, 2026 | 1,460.00 | 1,497.00 | 1,460.00 | 1,493.00 | 1,422.95 | 2.26% | 3,324 |
| Feb 18, 2026 | 1,466.00 | 1,441.00 | 1,441.00 | 1,460.00 | 1,391.50 | -0.41% | 33 |
| Feb 17, 2026 | 1,464.00 | 1,470.00 | 1,448.00 | 1,466.00 | 1,397.22 | 0.14% | 1,633 |
| Feb 16, 2026 | 1,446.00 | 1,472.00 | 1,424.00 | 1,464.00 | 1,395.32 | -0.81% | 15,276 |
| Feb 13, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,406.75 | - | 912 |
| Feb 12, 2026 | 1,467.00 | 1,510.00 | 1,459.00 | 1,476.00 | 1,406.75 | 0.61% | 6,413 |
| Feb 11, 2026 | 1,452.00 | 1,480.00 | 1,441.00 | 1,467.00 | 1,398.17 | 1.03% | 5,379 |
| Feb 10, 2026 | 1,450.00 | 1,460.00 | 1,442.00 | 1,452.00 | 1,383.88 | 0.14% | 2,518 |
| Feb 9, 2026 | 1,435.00 | 1,456.00 | 1,442.00 | 1,450.00 | 1,381.97 | 1.05% | 4,566 |
| Feb 6, 2026 | 1,450.00 | 1,465.00 | 1,429.00 | 1,435.00 | 1,367.68 | -1.03% | 21,202 |
| Feb 5, 2026 | 1,513.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,381.97 | -4.16% | 4,302 |
| Feb 4, 2026 | 1,523.00 | 1,523.00 | 1,505.00 | 1,513.00 | 1,442.02 | -0.66% | 2,892 |
| Feb 3, 2026 | 1,545.00 | 1,566.00 | 1,500.00 | 1,523.00 | 1,451.55 | -1.42% | 3,333 |
| Feb 2, 2026 | 1,553.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,472.51 | -0.52% | 1,539 |
| Jan 30, 2026 | 1,564.00 | 1,605.00 | 1,522.00 | 1,553.00 | 1,480.14 | -0.70% | 1,856 |
| Jan 29, 2026 | 1,587.00 | 1,589.00 | 1,534.00 | 1,564.00 | 1,490.62 | -1.45% | 4,837 |
| Jan 28, 2026 | 1,580.00 | 1,603.00 | 1,560.00 | 1,587.00 | 1,512.54 | 0.44% | 958 |
| Jan 27, 2026 | 1,595.00 | 1,618.00 | 1,555.00 | 1,580.00 | 1,505.87 | -0.94% | 3,010 |
| Jan 26, 2026 | 1,581.00 | 1,641.00 | 1,566.00 | 1,595.00 | 1,520.17 | 0.89% | 1,641 |
| Jan 23, 2026 | 1,579.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,506.83 | 0.13% | 854 |
| Jan 22, 2026 | 1,576.00 | 1,589.00 | 1,560.00 | 1,579.00 | 1,504.92 | 0.19% | 2,391 |
| Jan 21, 2026 | 1,592.00 | 1,630.00 | 1,568.00 | 1,576.00 | 1,502.06 | -1.01% | 646 |
| Jan 20, 2026 | 1,641.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,517.31 | -2.99% | 229 |
| Jan 19, 2026 | 1,653.00 | 1,653.00 | 1,590.00 | 1,641.00 | 1,564.01 | -0.73% | 426 |
| Jan 16, 2026 | 1,638.00 | 1,653.00 | 1,638.00 | 1,653.00 | 1,575.45 | 0.92% | 2,243 |
| Jan 15, 2026 | 1,653.00 | 1,640.00 | 1,602.00 | 1,638.00 | 1,561.15 | -0.91% | 475 |
| Jan 14, 2026 | 1,674.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,575.45 | -1.25% | 320 |
| Jan 13, 2026 | 1,658.00 | 1,687.00 | 1,664.00 | 1,674.00 | 1,595.46 | 0.97% | 1,084 |
| Jan 12, 2026 | 1,629.00 | 1,681.00 | 1,621.00 | 1,658.00 | 1,580.21 | 1.78% | 1,781 |
| Jan 9, 2026 | 1,619.00 | 1,649.00 | 1,616.00 | 1,629.00 | 1,552.57 | 0.62% | 2,279 |
| Jan 8, 2026 | 1,649.00 | 1,645.00 | 1,607.00 | 1,619.00 | 1,543.04 | -1.82% | 4,227 |
| Jan 7, 2026 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,571.64 | - | 69 |
| Jan 6, 2026 | 1,694.00 | 1,702.00 | 1,613.00 | 1,649.00 | 1,571.64 | -2.66% | 6,556 |
| Jan 5, 2026 | 1,646.00 | 1,699.00 | 1,670.00 | 1,694.00 | 1,614.52 | 2.92% | 473 |
| Jan 1, 2026 | 1,630.00 | 1,657.00 | 1,630.00 | 1,646.00 | 1,568.78 | 0.98% | 2,511 |
| Dec 31, 2025 | 1,624.00 | 1,635.00 | 1,610.00 | 1,630.00 | 1,553.53 | 0.37% | 3,667 |
| Dec 30, 2025 | 1,611.00 | 1,630.00 | 1,600.00 | 1,624.00 | 1,547.81 | 0.81% | 2,363 |
| Dec 29, 2025 | 1,616.00 | 1,632.00 | 1,579.00 | 1,611.00 | 1,535.42 | -0.31% | 1,893 |
| Dec 28, 2025 | 1,568.00 | 1,629.00 | 1,599.00 | 1,616.00 | 1,540.18 | 3.06% | 970 |
| Dec 25, 2025 | 1,570.00 | 1,600.00 | 1,546.00 | 1,568.00 | 1,494.44 | -0.13% | 3,729 |
| Dec 24, 2025 | 1,566.00 | 1,606.00 | 1,567.00 | 1,570.00 | 1,496.34 | 0.26% | 14,535 |
| Dec 23, 2025 | 1,540.00 | 1,584.00 | 1,555.00 | 1,566.00 | 1,492.53 | 1.69% | 6,165 |
| Dec 22, 2025 | 1,523.00 | 1,576.00 | 1,499.00 | 1,540.00 | 1,467.75 | 1.12% | 10,315 |
| Dec 21, 2025 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,451.55 | 0.13% | 537 |
| Dec 18, 2025 | 1,501.00 | 1,522.00 | 1,518.00 | 1,521.00 | 1,449.64 | 1.33% | 717 |
| Dec 17, 2025 | 1,504.00 | 1,518.00 | 1,498.00 | 1,501.00 | 1,430.58 | -0.20% | 3,501 |
| Dec 16, 2025 | 1,494.00 | 1,505.00 | 1,494.00 | 1,504.00 | 1,433.44 | 0.67% | 4,653 |
| Dec 15, 2025 | 1,519.00 | 1,523.00 | 1,470.00 | 1,494.00 | 1,423.91 | -1.65% | 2,372 |
| Dec 14, 2025 | 1,514.00 | 1,520.00 | 1,489.00 | 1,519.00 | 1,447.73 | 0.33% | 15,111 |
| Dec 11, 2025 | 1,520.00 | 1,516.00 | 1,452.00 | 1,514.00 | 1,442.97 | -0.39% | 4,450 |
| Dec 10, 2025 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,448.69 | - | 3,077 |
| Dec 9, 2025 | 1,500.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,448.69 | 1.33% | 261 |
| Dec 8, 2025 | 1,517.00 | 1,501.00 | 1,490.00 | 1,500.00 | 1,429.63 | -1.12% | 5,427 |
| Dec 7, 2025 | 1,528.00 | 1,528.00 | 1,498.00 | 1,517.00 | 1,445.83 | -0.72% | 843 |
| Dec 4, 2025 | 1,546.00 | 1,539.00 | 1,522.00 | 1,528.00 | 1,456.31 | -1.16% | 624 |
| Dec 3, 2025 | 1,526.00 | 1,573.00 | 1,512.00 | 1,546.00 | 1,473.47 | -0.26% | 4,363 |
| Dec 2, 2025 | 1,552.00 | 1,577.00 | 1,537.00 | 1,550.00 | 1,454.76 | -0.13% | 4,113 |
| Dec 1, 2025 | 1,534.00 | 1,562.00 | 1,509.00 | 1,552.00 | 1,456.63 | 1.17% | 12,956 |
| Nov 30, 2025 | 1,542.00 | 1,556.00 | 1,474.00 | 1,534.00 | 1,439.74 | -0.52% | 4,872 |