E.N. Shoham Business Ltd (TLV:SHOM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 816.90
+2.10 (0.26%)
Apr 28, 2026, 5:26 PM IDT
E.N. Shoham Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 814.80 | 843.20 | 806.10 | 816.90 | 816.90 | 0.26% | 28,471 |
| Apr 27, 2026 | 829.20 | 840.00 | 801.00 | 814.80 | 814.80 | -1.74% | 40,874 |
| Apr 24, 2026 | 830.10 | 840.30 | 825.00 | 829.20 | 829.20 | -0.11% | 9,336 |
| Apr 23, 2026 | 815.00 | 837.10 | 815.00 | 830.10 | 830.10 | 1.99% | 19,515 |
| Apr 20, 2026 | 813.40 | 815.00 | 805.10 | 813.90 | 813.90 | 0.06% | 27,541 |
| Apr 17, 2026 | 801.20 | 823.60 | 801.20 | 813.40 | 813.40 | 1.52% | 13,257 |
| Apr 16, 2026 | 803.70 | 803.70 | 794.30 | 801.20 | 801.20 | -0.31% | 6,808 |
| Apr 15, 2026 | 820.60 | 828.90 | 788.00 | 803.70 | 803.70 | -2.06% | 39,292 |
| Apr 14, 2026 | 822.00 | 823.90 | 810.00 | 820.60 | 820.60 | -0.16% | 30,201 |
| Apr 13, 2026 | 846.00 | 846.00 | 815.00 | 821.90 | 821.90 | -1.17% | 30,669 |
| Apr 10, 2026 | 826.10 | 840.30 | 826.10 | 831.60 | 831.60 | 0.67% | 17,881 |
| Apr 9, 2026 | 787.10 | 836.90 | 770.00 | 826.10 | 826.10 | 3.22% | 49,248 |
| Apr 6, 2026 | 788.80 | 828.80 | 786.90 | 800.30 | 787.11 | 1.46% | 17,927 |
| Apr 3, 2026 | 793.30 | 793.30 | 777.10 | 788.80 | 775.79 | -0.57% | 11,217 |
| Mar 31, 2026 | 799.00 | 804.90 | 779.20 | 793.30 | 780.22 | 0.28% | 40,495 |
| Mar 30, 2026 | 805.00 | 805.00 | 777.60 | 791.10 | 778.06 | -1.73% | 27,531 |
| Mar 27, 2026 | 801.70 | 843.90 | 781.80 | 805.00 | 791.73 | 0.41% | 94,317 |
| Mar 26, 2026 | 771.70 | 821.00 | 761.30 | 801.70 | 788.48 | 3.89% | 130,641 |
| Mar 25, 2026 | 843.00 | 843.00 | 744.40 | 771.70 | 758.98 | -0.50% | 108,832 |
| Mar 24, 2026 | 793.90 | 793.90 | 767.20 | 775.60 | 762.81 | -2.31% | 14,812 |
| Mar 23, 2026 | 835.90 | 835.90 | 786.50 | 793.90 | 780.81 | -2.33% | 23,831 |
| Mar 20, 2026 | 808.90 | 821.80 | 808.70 | 812.80 | 799.40 | 0.48% | 8,620 |
| Mar 19, 2026 | 791.10 | 819.50 | 791.10 | 808.90 | 795.56 | 2.25% | 18,686 |
| Mar 18, 2026 | 791.80 | 795.00 | 788.90 | 791.10 | 778.06 | -0.09% | 23,781 |
| Mar 17, 2026 | 790.50 | 795.00 | 776.90 | 791.80 | 778.75 | 0.16% | 32,007 |
| Mar 16, 2026 | 791.70 | 799.60 | 780.00 | 790.50 | 777.47 | -0.15% | 20,568 |
| Mar 13, 2026 | 776.70 | 800.00 | 765.50 | 791.70 | 778.65 | 1.93% | 12,247 |
| Mar 12, 2026 | 797.90 | 798.00 | 770.00 | 776.70 | 763.89 | -2.66% | 101,230 |
| Mar 11, 2026 | 796.30 | 815.00 | 790.00 | 797.90 | 784.74 | 0.20% | 39,891 |
| Mar 10, 2026 | 814.80 | 814.80 | 795.00 | 796.30 | 783.17 | 1.95% | 43,211 |
| Mar 9, 2026 | 826.80 | 826.80 | 781.10 | 781.10 | 768.22 | -5.53% | 38,191 |
| Mar 6, 2026 | 826.80 | 830.00 | 818.10 | 826.80 | 813.17 | - | 6,945 |
| Mar 5, 2026 | 825.70 | 830.00 | 816.70 | 826.80 | 813.17 | 0.13% | 14,922 |
| Mar 4, 2026 | 824.80 | 837.00 | 817.00 | 825.70 | 812.09 | 0.44% | 24,333 |
| Mar 2, 2026 | 807.90 | 823.90 | 806.90 | 822.10 | 808.55 | 1.76% | 37,405 |
| Feb 27, 2026 | 777.20 | 819.40 | 772.60 | 807.90 | 794.58 | 3.95% | 45,011 |
| Feb 26, 2026 | 800.00 | 810.00 | 775.10 | 777.20 | 764.39 | -1.09% | 66,615 |
| Feb 25, 2026 | 796.40 | 800.00 | 782.80 | 785.80 | 772.84 | -1.33% | 38,259 |
| Feb 24, 2026 | 807.20 | 807.90 | 791.00 | 796.40 | 783.27 | -1.34% | 42,705 |
| Feb 23, 2026 | 812.90 | 812.90 | 800.00 | 807.20 | 793.89 | -0.70% | 40,322 |
| Feb 20, 2026 | 811.00 | 822.70 | 805.90 | 812.90 | 799.50 | 0.23% | 8,705 |
| Feb 19, 2026 | 819.60 | 829.90 | 790.00 | 811.00 | 797.63 | -1.05% | 69,602 |
| Feb 18, 2026 | 827.80 | 832.40 | 800.00 | 819.60 | 806.09 | -0.99% | 39,365 |
| Feb 17, 2026 | 831.80 | 833.00 | 820.00 | 827.80 | 814.15 | -0.48% | 10,349 |
| Feb 16, 2026 | 827.50 | 838.00 | 818.60 | 831.80 | 818.09 | 0.52% | 19,824 |
| Feb 13, 2026 | 827.40 | 834.80 | 819.00 | 827.50 | 813.86 | 0.01% | 16,767 |
| Feb 12, 2026 | 826.70 | 833.10 | 817.80 | 827.40 | 813.76 | 0.08% | 92,533 |
| Feb 11, 2026 | 838.00 | 839.40 | 825.20 | 826.70 | 813.07 | -0.37% | 12,867 |
| Feb 10, 2026 | 824.50 | 845.70 | 817.30 | 829.80 | 816.12 | 0.64% | 66,581 |
| Feb 9, 2026 | 806.90 | 850.60 | 806.90 | 824.50 | 810.91 | 2.18% | 57,698 |
| Feb 6, 2026 | 804.30 | 815.70 | 800.00 | 806.90 | 793.60 | 0.32% | 46,396 |
| Feb 5, 2026 | 816.70 | 816.90 | 804.30 | 804.30 | 791.04 | -1.52% | 121,395 |
| Feb 4, 2026 | 834.90 | 845.10 | 815.00 | 816.70 | 803.23 | -2.18% | 40,192 |
| Feb 3, 2026 | 825.60 | 835.60 | 825.60 | 834.90 | 821.13 | 1.13% | 24,749 |
| Feb 2, 2026 | 830.00 | 830.00 | 814.10 | 825.60 | 811.99 | -0.85% | 64,586 |
| Jan 30, 2026 | 839.10 | 839.10 | 830.00 | 832.70 | 818.97 | -0.76% | 8,175 |
| Jan 29, 2026 | 848.70 | 849.90 | 837.20 | 839.10 | 825.27 | -1.13% | 25,738 |
| Jan 28, 2026 | 831.30 | 850.00 | 831.30 | 848.70 | 834.71 | 1.65% | 100,002 |
| Jan 27, 2026 | 851.00 | 856.00 | 833.00 | 834.90 | 821.13 | -2.64% | 40,974 |
| Jan 26, 2026 | 865.10 | 864.40 | 851.00 | 857.50 | 843.36 | -0.88% | 50,876 |
| Jan 23, 2026 | 848.20 | 877.20 | 848.20 | 865.10 | 850.84 | 0.63% | 29,959 |
| Jan 22, 2026 | 882.80 | 882.80 | 855.90 | 859.70 | 845.53 | -0.26% | 50,670 |
| Jan 21, 2026 | 859.40 | 868.50 | 852.10 | 861.90 | 847.69 | 0.29% | 65,334 |
| Jan 20, 2026 | 882.80 | 882.80 | 843.00 | 859.40 | 845.23 | -1.61% | 89,677 |
| Jan 19, 2026 | 877.40 | 877.40 | 852.10 | 873.50 | 859.10 | -0.44% | 294,409 |
| Jan 16, 2026 | 869.00 | 881.00 | 865.10 | 877.40 | 862.93 | 0.97% | 13,868 |
| Jan 15, 2026 | 877.90 | 877.90 | 847.10 | 869.00 | 854.67 | -1.01% | 315,584 |
| Jan 14, 2026 | 879.20 | 883.00 | 872.00 | 877.90 | 863.43 | -0.15% | 22,027 |
| Jan 13, 2026 | 894.50 | 894.50 | 872.40 | 879.20 | 864.70 | -1.71% | 36,715 |
| Jan 12, 2026 | 912.30 | 912.30 | 885.10 | 894.50 | 879.75 | -1.95% | 48,070 |
| Jan 9, 2026 | 915.30 | 924.90 | 910.00 | 912.30 | 897.26 | -0.23% | 9,722 |
| Jan 8, 2026 | 933.10 | 933.10 | 907.10 | 914.40 | 899.32 | -1.02% | 34,730 |
| Jan 7, 2026 | 934.00 | 934.00 | 914.00 | 923.80 | 908.57 | -0.76% | 44,865 |
| Jan 6, 2026 | 930.00 | 937.00 | 928.50 | 930.90 | 915.55 | 0.25% | 68,902 |
| Jan 5, 2026 | 889.90 | 930.00 | 889.90 | 928.60 | 913.29 | 4.35% | 49,872 |
| Jan 1, 2026 | 874.50 | 900.00 | 880.20 | 889.90 | 875.23 | 1.76% | 34,735 |
| Dec 31, 2025 | 894.90 | 894.90 | 865.30 | 874.50 | 860.08 | 0.42% | 26,831 |
| Dec 30, 2025 | 863.60 | 877.20 | 863.60 | 870.80 | 856.44 | 0.83% | 14,526 |
| Dec 29, 2025 | 850.10 | 877.50 | 861.90 | 863.60 | 849.36 | 1.59% | 56,050 |
| Dec 28, 2025 | 851.60 | 855.00 | 837.00 | 850.10 | 836.08 | -0.18% | 90,074 |
| Dec 25, 2025 | 868.90 | 868.90 | 838.00 | 851.60 | 837.56 | -0.04% | 39,362 |
| Dec 24, 2025 | 845.00 | 856.00 | 843.60 | 851.90 | 837.85 | 0.82% | 33,234 |
| Dec 23, 2025 | 846.00 | 868.90 | 839.00 | 845.00 | 831.07 | -0.12% | 25,196 |
| Dec 22, 2025 | 846.20 | 855.40 | 840.00 | 846.00 | 832.05 | -0.02% | 63,088 |
| Dec 21, 2025 | 824.20 | 854.90 | 824.20 | 846.20 | 832.25 | 0.21% | 21,503 |
| Dec 18, 2025 | 844.00 | 871.60 | 844.00 | 844.40 | 830.48 | -1.96% | 33,274 |
| Dec 17, 2025 | 879.90 | 879.90 | 860.00 | 861.30 | 847.10 | -0.53% | 16,279 |
| Dec 16, 2025 | 871.20 | 870.00 | 856.00 | 865.90 | 851.62 | -0.61% | 21,902 |
| Dec 15, 2025 | 861.40 | 879.60 | 853.30 | 871.20 | 856.84 | 1.14% | 25,616 |
| Dec 14, 2025 | 862.10 | 873.00 | 858.30 | 861.40 | 847.20 | -0.08% | 23,469 |
| Dec 11, 2025 | 844.90 | 870.00 | 836.10 | 862.10 | 847.89 | 3.41% | 56,827 |
| Dec 10, 2025 | 843.60 | 860.20 | 826.60 | 833.70 | 819.95 | -1.17% | 29,155 |
| Dec 9, 2025 | 854.70 | 858.50 | 832.30 | 843.60 | 829.69 | -1.30% | 17,377 |
| Dec 8, 2025 | 869.30 | 868.90 | 850.90 | 854.70 | 840.61 | -3.17% | 19,843 |
| Dec 7, 2025 | 893.00 | 893.00 | 872.30 | 882.70 | 855.01 | 2.71% | 15,756 |
| Dec 4, 2025 | 849.70 | 863.50 | 849.60 | 859.40 | 832.44 | 1.14% | 19,101 |
| Dec 3, 2025 | 844.60 | 850.40 | 830.30 | 849.70 | 823.05 | 0.60% | 12,586 |
| Dec 2, 2025 | 850.40 | 850.40 | 835.00 | 844.60 | 818.11 | -0.68% | 31,531 |
| Dec 1, 2025 | 854.50 | 854.50 | 846.00 | 850.40 | 823.72 | -0.48% | 3,866 |
| Nov 30, 2025 | 853.30 | 864.90 | 845.10 | 854.50 | 827.70 | 0.14% | 25,203 |