E.N. Shoham Business Ltd (TLV:SHOM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 781.10
-45.70 (-5.53%)
Mar 9, 2026, 5:24 PM IDT
E.N. Shoham Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 826.80 | 830.00 | 818.10 | 826.80 | 826.80 | - | 6,945 |
| Mar 5, 2026 | 825.70 | 830.00 | 816.70 | 826.80 | 826.80 | 0.13% | 14,922 |
| Mar 4, 2026 | 824.80 | 837.00 | 817.00 | 825.70 | 825.70 | 0.44% | 24,333 |
| Mar 2, 2026 | 807.90 | 823.90 | 806.90 | 822.10 | 822.10 | 1.76% | 37,405 |
| Feb 27, 2026 | 777.20 | 819.40 | 772.60 | 807.90 | 807.90 | 3.95% | 45,011 |
| Feb 26, 2026 | 800.00 | 810.00 | 775.10 | 777.20 | 777.20 | -1.09% | 66,615 |
| Feb 25, 2026 | 796.40 | 800.00 | 782.80 | 785.80 | 785.80 | -1.33% | 38,259 |
| Feb 24, 2026 | 807.20 | 807.90 | 791.00 | 796.40 | 796.40 | -1.34% | 42,705 |
| Feb 23, 2026 | 812.90 | 812.90 | 800.00 | 807.20 | 807.20 | -0.70% | 40,322 |
| Feb 20, 2026 | 811.00 | 822.70 | 805.90 | 812.90 | 812.90 | 0.23% | 8,705 |
| Feb 19, 2026 | 819.60 | 829.90 | 790.00 | 811.00 | 811.00 | -1.05% | 69,602 |
| Feb 18, 2026 | 827.80 | 832.40 | 800.00 | 819.60 | 819.60 | -0.99% | 39,365 |
| Feb 17, 2026 | 831.80 | 833.00 | 820.00 | 827.80 | 827.80 | -0.48% | 10,349 |
| Feb 16, 2026 | 827.50 | 838.00 | 818.60 | 831.80 | 831.80 | 0.52% | 19,824 |
| Feb 13, 2026 | 827.40 | 834.80 | 819.00 | 827.50 | 827.50 | 0.01% | 16,767 |
| Feb 12, 2026 | 826.70 | 833.10 | 817.80 | 827.40 | 827.40 | 0.08% | 92,533 |
| Feb 11, 2026 | 838.00 | 839.40 | 825.20 | 826.70 | 826.70 | -0.37% | 12,867 |
| Feb 10, 2026 | 824.50 | 845.70 | 817.30 | 829.80 | 829.80 | 0.64% | 66,581 |
| Feb 9, 2026 | 806.90 | 850.60 | 806.90 | 824.50 | 824.50 | 2.18% | 57,698 |
| Feb 6, 2026 | 804.30 | 815.70 | 800.00 | 806.90 | 806.90 | 0.32% | 46,396 |
| Feb 5, 2026 | 816.70 | 816.90 | 804.30 | 804.30 | 804.30 | -1.52% | 121,395 |
| Feb 4, 2026 | 834.90 | 845.10 | 815.00 | 816.70 | 816.70 | -2.18% | 40,192 |
| Feb 3, 2026 | 825.60 | 835.60 | 825.60 | 834.90 | 834.90 | 1.13% | 24,749 |
| Feb 2, 2026 | 830.00 | 830.00 | 814.10 | 825.60 | 825.60 | -0.85% | 64,586 |
| Jan 30, 2026 | 839.10 | 839.10 | 830.00 | 832.70 | 832.70 | -0.76% | 8,175 |
| Jan 29, 2026 | 848.70 | 849.90 | 837.20 | 839.10 | 839.10 | -1.13% | 25,738 |
| Jan 28, 2026 | 831.30 | 850.00 | 831.30 | 848.70 | 848.70 | 1.65% | 100,002 |
| Jan 27, 2026 | 851.00 | 856.00 | 833.00 | 834.90 | 834.90 | -2.64% | 40,974 |
| Jan 26, 2026 | 865.10 | 864.40 | 851.00 | 857.50 | 857.50 | -0.88% | 50,876 |
| Jan 23, 2026 | 848.20 | 877.20 | 848.20 | 865.10 | 865.10 | 0.63% | 29,959 |
| Jan 22, 2026 | 882.80 | 882.80 | 855.90 | 859.70 | 859.70 | -0.26% | 50,670 |
| Jan 21, 2026 | 859.40 | 868.50 | 852.10 | 861.90 | 861.90 | 0.29% | 65,334 |
| Jan 20, 2026 | 882.80 | 882.80 | 843.00 | 859.40 | 859.40 | -1.61% | 89,677 |
| Jan 19, 2026 | 877.40 | 877.40 | 852.10 | 873.50 | 873.50 | -0.44% | 294,409 |
| Jan 16, 2026 | 869.00 | 881.00 | 865.10 | 877.40 | 877.40 | 0.97% | 13,868 |
| Jan 15, 2026 | 877.90 | 877.90 | 847.10 | 869.00 | 869.00 | -1.01% | 315,584 |
| Jan 14, 2026 | 879.20 | 883.00 | 872.00 | 877.90 | 877.90 | -0.15% | 22,027 |
| Jan 13, 2026 | 894.50 | 894.50 | 872.40 | 879.20 | 879.20 | -1.71% | 36,715 |
| Jan 12, 2026 | 912.30 | 912.30 | 885.10 | 894.50 | 894.50 | -1.95% | 48,070 |
| Jan 9, 2026 | 915.30 | 924.90 | 910.00 | 912.30 | 912.30 | -0.23% | 9,722 |
| Jan 8, 2026 | 933.10 | 933.10 | 907.10 | 914.40 | 914.40 | -1.02% | 34,730 |
| Jan 7, 2026 | 934.00 | 934.00 | 914.00 | 923.80 | 923.80 | -0.76% | 44,865 |
| Jan 6, 2026 | 930.00 | 937.00 | 928.50 | 930.90 | 930.90 | 0.25% | 68,902 |
| Jan 5, 2026 | 889.90 | 930.00 | 889.90 | 928.60 | 928.60 | 4.35% | 49,872 |
| Jan 1, 2026 | 874.50 | 900.00 | 880.20 | 889.90 | 889.90 | 1.76% | 34,735 |
| Dec 31, 2025 | 894.90 | 894.90 | 865.30 | 874.50 | 874.50 | 0.42% | 26,831 |
| Dec 30, 2025 | 863.60 | 877.20 | 863.60 | 870.80 | 870.80 | 0.83% | 14,526 |
| Dec 29, 2025 | 850.10 | 877.50 | 861.90 | 863.60 | 863.60 | 1.59% | 56,050 |
| Dec 28, 2025 | 851.60 | 855.00 | 837.00 | 850.10 | 850.10 | -0.18% | 90,074 |
| Dec 25, 2025 | 868.90 | 868.90 | 838.00 | 851.60 | 851.60 | -0.04% | 39,362 |
| Dec 24, 2025 | 845.00 | 856.00 | 843.60 | 851.90 | 851.90 | 0.82% | 33,234 |
| Dec 23, 2025 | 846.00 | 868.90 | 839.00 | 845.00 | 845.00 | -0.12% | 25,196 |
| Dec 22, 2025 | 846.20 | 855.40 | 840.00 | 846.00 | 846.00 | -0.02% | 63,088 |
| Dec 21, 2025 | 824.20 | 854.90 | 824.20 | 846.20 | 846.20 | 0.21% | 21,503 |
| Dec 18, 2025 | 844.00 | 871.60 | 844.00 | 844.40 | 844.40 | -1.96% | 33,274 |
| Dec 17, 2025 | 879.90 | 879.90 | 860.00 | 861.30 | 861.30 | -0.53% | 16,279 |
| Dec 16, 2025 | 871.20 | 870.00 | 856.00 | 865.90 | 865.90 | -0.61% | 21,902 |
| Dec 15, 2025 | 861.40 | 879.60 | 853.30 | 871.20 | 871.20 | 1.14% | 25,616 |
| Dec 14, 2025 | 862.10 | 873.00 | 858.30 | 861.40 | 861.40 | -0.08% | 23,469 |
| Dec 11, 2025 | 844.90 | 870.00 | 836.10 | 862.10 | 862.10 | 3.41% | 56,827 |
| Dec 10, 2025 | 843.60 | 860.20 | 826.60 | 833.70 | 833.70 | -1.17% | 29,155 |
| Dec 9, 2025 | 854.70 | 858.50 | 832.30 | 843.60 | 843.60 | -1.30% | 17,377 |
| Dec 8, 2025 | 869.30 | 868.90 | 850.90 | 854.70 | 854.70 | -3.17% | 19,843 |
| Dec 7, 2025 | 893.00 | 893.00 | 872.30 | 882.70 | 869.34 | 2.71% | 15,756 |
| Dec 4, 2025 | 849.70 | 863.50 | 849.60 | 859.40 | 846.40 | 1.14% | 19,101 |
| Dec 3, 2025 | 844.60 | 850.40 | 830.30 | 849.70 | 836.84 | 0.60% | 12,586 |
| Dec 2, 2025 | 850.40 | 850.40 | 835.00 | 844.60 | 831.82 | -0.68% | 31,531 |
| Dec 1, 2025 | 854.50 | 854.50 | 846.00 | 850.40 | 837.53 | -0.48% | 3,866 |
| Nov 30, 2025 | 853.30 | 864.90 | 845.10 | 854.50 | 841.57 | 0.14% | 25,203 |
| Nov 27, 2025 | 846.10 | 855.00 | 846.10 | 853.30 | 840.39 | -0.47% | 10,489 |
| Nov 26, 2025 | 859.40 | 879.20 | 843.00 | 857.30 | 844.33 | -0.24% | 16,024 |
| Nov 25, 2025 | 874.80 | 874.80 | 854.90 | 859.40 | 846.40 | -1.76% | 21,931 |
| Nov 24, 2025 | 876.40 | 894.20 | 865.80 | 874.80 | 861.56 | -0.18% | 38,669 |
| Nov 23, 2025 | 880.90 | 892.70 | 862.90 | 876.40 | 863.14 | -0.51% | 8,181 |
| Nov 20, 2025 | 850.00 | 890.00 | 850.00 | 880.90 | 867.57 | 3.97% | 63,717 |
| Nov 19, 2025 | 868.80 | 868.80 | 830.00 | 847.30 | 834.48 | 2.18% | 71,119 |
| Nov 18, 2025 | 852.40 | 852.40 | 823.00 | 829.20 | 816.65 | -2.72% | 66,421 |
| Nov 17, 2025 | 865.60 | 865.60 | 849.50 | 852.40 | 839.50 | -0.37% | 51,791 |
| Nov 16, 2025 | 866.70 | 884.70 | 848.50 | 855.60 | 842.65 | -1.28% | 30,073 |
| Nov 13, 2025 | 866.50 | 868.00 | 846.60 | 866.70 | 853.59 | 0.02% | 25,923 |
| Nov 12, 2025 | 872.30 | 872.30 | 860.00 | 866.50 | 853.39 | -0.66% | 16,079 |
| Nov 11, 2025 | 866.80 | 880.00 | 860.00 | 872.30 | 859.10 | 0.63% | 10,175 |
| Nov 10, 2025 | 870.00 | 871.00 | 855.80 | 866.80 | 853.68 | 1.59% | 19,073 |
| Nov 9, 2025 | 887.70 | 887.70 | 850.30 | 853.20 | 840.29 | 0.02% | 13,037 |
| Nov 6, 2025 | 859.70 | 878.10 | 850.00 | 853.00 | 840.09 | -0.78% | 147,903 |
| Nov 5, 2025 | 845.20 | 869.90 | 838.40 | 859.70 | 846.69 | 1.72% | 53,504 |
| Nov 4, 2025 | 860.00 | 850.90 | 841.00 | 845.20 | 832.41 | -1.72% | 16,017 |
| Nov 3, 2025 | 870.60 | 880.00 | 845.10 | 860.00 | 846.99 | -1.22% | 112,035 |
| Nov 2, 2025 | 873.50 | 873.50 | 862.40 | 870.60 | 857.43 | -0.13% | 12,040 |
| Oct 30, 2025 | 872.50 | 872.50 | 862.50 | 871.70 | 858.51 | -0.09% | 13,446 |
| Oct 29, 2025 | 886.90 | 887.10 | 857.30 | 872.50 | 859.30 | -1.62% | 40,696 |
| Oct 28, 2025 | 897.00 | 908.60 | 866.00 | 886.90 | 873.48 | -1.13% | 55,105 |
| Oct 27, 2025 | 857.00 | 905.00 | 857.00 | 897.00 | 883.43 | 2.28% | 51,684 |
| Oct 26, 2025 | 860.00 | 879.00 | 849.40 | 877.00 | 863.73 | 2.59% | 67,147 |
| Oct 23, 2025 | 858.00 | 860.00 | 849.50 | 854.90 | 841.97 | 0.55% | 5,338 |
| Oct 22, 2025 | 844.40 | 860.00 | 840.00 | 850.20 | 837.34 | 0.69% | 28,971 |
| Oct 21, 2025 | 855.50 | 859.40 | 840.00 | 844.40 | 831.62 | -1.30% | 24,874 |
| Oct 20, 2025 | 864.90 | 864.90 | 852.80 | 855.50 | 842.56 | 0.04% | 11,677 |
| Oct 19, 2025 | 888.70 | 888.70 | 847.00 | 855.20 | 842.26 | -2.43% | 19,794 |
| Oct 16, 2025 | 864.60 | 888.10 | 860.90 | 876.50 | 863.24 | 1.38% | 76,698 |