Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,009.00
0.00 (0.00%)
At close: Mar 6, 2026
TLV:SHVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - | 1,143 |
| Mar 5, 2026 | 1,029.00 | 1,011.00 | 989.50 | 1,009.00 | 1,009.00 | -1.94% | 9,714 |
| Mar 4, 2026 | 1,035.00 | 1,050.00 | 972.90 | 1,029.00 | 1,029.00 | -0.58% | 6,591 |
| Mar 2, 2026 | 1,008.00 | 1,070.00 | 997.90 | 1,035.00 | 1,035.00 | 2.68% | 6,492 |
| Feb 27, 2026 | 922.30 | 1,051.00 | 921.40 | 1,008.00 | 1,008.00 | 9.29% | 3,962 |
| Feb 26, 2026 | 961.40 | 961.40 | 918.90 | 922.30 | 922.30 | -4.07% | 2,320 |
| Feb 25, 2026 | 956.70 | 980.00 | 902.00 | 961.40 | 961.40 | 0.49% | 3,386 |
| Feb 24, 2026 | 967.90 | 967.90 | 902.00 | 956.70 | 956.70 | -1.16% | 21,264 |
| Feb 23, 2026 | 968.00 | 968.00 | 958.30 | 967.90 | 967.90 | -0.01% | 6,588 |
| Feb 20, 2026 | 944.00 | 980.00 | 902.10 | 968.00 | 968.00 | 2.54% | 7,969 |
| Feb 19, 2026 | 950.40 | 950.40 | 933.00 | 944.00 | 944.00 | -0.67% | 2,362 |
| Feb 18, 2026 | 951.30 | 951.30 | 944.90 | 950.40 | 950.40 | -0.09% | 22,325 |
| Feb 17, 2026 | 942.40 | 1,173.00 | 928.00 | 951.30 | 951.30 | 0.94% | 7,288 |
| Feb 16, 2026 | 947.30 | 980.00 | 902.00 | 942.40 | 942.40 | -0.52% | 96,483 |
| Feb 13, 2026 | 970.40 | 970.40 | 944.30 | 947.30 | 947.30 | -2.38% | 6,752 |
| Feb 12, 2026 | 990.50 | 985.50 | 951.10 | 970.40 | 970.40 | -2.03% | 5,410 |
| Feb 11, 2026 | 951.00 | 991.90 | 951.00 | 990.50 | 990.50 | -0.08% | 361 |
| Feb 10, 2026 | 1,000.00 | 999.00 | 970.10 | 991.30 | 991.30 | -0.87% | 1,934 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 5,151 |
| Feb 6, 2026 | 1,008.00 | 1,008.00 | 990.00 | 1,000.00 | 1,000.00 | -0.79% | 25,757 |
| Feb 5, 2026 | 1,008.00 | 1,008.00 | 993.30 | 1,008.00 | 1,008.00 | - | 16,706 |
| Feb 4, 2026 | 1,030.00 | 1,030.00 | 981.90 | 1,008.00 | 1,008.00 | -0.20% | 43,754 |
| Feb 3, 2026 | 1,007.00 | 1,046.00 | 996.90 | 1,010.00 | 1,010.00 | 0.30% | 4,720 |
| Feb 2, 2026 | 1,023.00 | 1,023.00 | 959.80 | 1,007.00 | 1,007.00 | -1.56% | 8,510 |
| Jan 30, 2026 | 999.50 | 1,048.00 | 999.50 | 1,023.00 | 1,023.00 | 2.35% | 3,061 |
| Jan 29, 2026 | 1,002.00 | 1,002.00 | 979.00 | 999.50 | 999.50 | -0.25% | 31,431 |
| Jan 28, 2026 | 1,008.00 | 1,009.00 | 964.30 | 1,002.00 | 1,002.00 | -0.60% | 6,987 |
| Jan 27, 2026 | 1,009.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.10% | 136 |
| Jan 26, 2026 | 1,033.00 | 1,027.00 | 1,006.00 | 1,009.00 | 1,009.00 | -2.32% | 13,539 |
| Jan 23, 2026 | 1,060.00 | 1,060.00 | 1,007.00 | 1,033.00 | 1,033.00 | -2.55% | 2,808 |
| Jan 22, 2026 | 1,077.00 | 1,077.00 | 1,059.00 | 1,060.00 | 1,060.00 | -1.58% | 9,232 |
| Jan 21, 2026 | 1,122.00 | 1,122.00 | 1,052.00 | 1,077.00 | 1,077.00 | -4.01% | 1,330 |
| Jan 20, 2026 | 1,159.00 | 1,199.00 | 1,073.00 | 1,122.00 | 1,122.00 | -3.19% | 4,996 |
| Jan 19, 2026 | 1,156.00 | 1,160.00 | 1,156.00 | 1,159.00 | 1,159.00 | 0.26% | 999 |
| Jan 16, 2026 | 1,147.00 | 1,184.00 | 1,108.00 | 1,156.00 | 1,156.00 | 0.78% | 1,594 |
| Jan 15, 2026 | 1,110.00 | 1,161.00 | 1,068.00 | 1,147.00 | 1,147.00 | 3.33% | 2,977 |
| Jan 14, 2026 | 1,097.00 | 1,151.00 | 1,072.00 | 1,110.00 | 1,110.00 | 1.19% | 17,782 |
| Jan 13, 2026 | 1,102.00 | 1,164.00 | 1,067.00 | 1,097.00 | 1,097.00 | -0.45% | 71,789 |
| Jan 12, 2026 | 1,109.00 | 1,142.00 | 1,098.00 | 1,102.00 | 1,102.00 | -0.63% | 25,270 |
| Jan 9, 2026 | 1,090.00 | 1,120.00 | 1,096.00 | 1,109.00 | 1,109.00 | 1.74% | 378 |
| Jan 8, 2026 | 1,090.00 | 1,090.00 | 1,067.00 | 1,090.00 | 1,090.00 | - | 13,247 |
| Jan 7, 2026 | 1,070.00 | 1,120.00 | 1,062.00 | 1,090.00 | 1,090.00 | 4.11% | 13,489 |
| Jan 6, 2026 | 1,014.00 | 1,100.00 | 1,021.00 | 1,047.00 | 1,047.00 | 3.25% | 124,572 |
| Jan 5, 2026 | 944.60 | 1,048.00 | 944.60 | 1,014.00 | 1,014.00 | 7.35% | 203,876 |
| Jan 1, 2026 | 939.10 | 1,017.00 | 849.00 | 944.60 | 944.60 | 0.59% | 9,069 |
| Dec 31, 2025 | 923.00 | 941.00 | 879.60 | 939.10 | 939.10 | 1.74% | 26,507 |
| Dec 30, 2025 | 937.00 | 929.40 | 910.00 | 923.00 | 923.00 | -1.49% | 93,741 |
| Dec 29, 2025 | 947.10 | 950.90 | 930.00 | 937.00 | 937.00 | -1.07% | 31,910 |
| Dec 28, 2025 | 945.80 | 976.70 | 921.60 | 947.10 | 947.10 | 0.14% | 8,435 |
| Dec 25, 2025 | 893.80 | 976.70 | 889.00 | 945.80 | 945.80 | 5.82% | 3,721 |
| Dec 24, 2025 | 902.00 | 897.70 | 883.00 | 893.80 | 893.80 | -0.91% | 5,791 |
| Dec 23, 2025 | 915.30 | 915.30 | 890.50 | 902.00 | 902.00 | -1.45% | 13,857 |
| Dec 22, 2025 | 934.80 | 934.80 | 881.60 | 915.30 | 915.30 | -2.09% | 3,012 |
| Dec 21, 2025 | 870.00 | 976.70 | 870.00 | 934.80 | 934.80 | 1.45% | 2,388 |
| Dec 18, 2025 | 903.70 | 928.00 | 900.50 | 921.40 | 921.40 | 1.96% | 4,407 |
| Dec 17, 2025 | 899.80 | 976.70 | 899.80 | 903.70 | 903.70 | 0.43% | 44,228 |
| Dec 16, 2025 | 899.80 | 928.00 | 899.80 | 899.80 | 899.80 | - | 16,702 |
| Dec 15, 2025 | 918.30 | 918.30 | 895.00 | 899.80 | 899.80 | -2.01% | 14,538 |
| Dec 14, 2025 | 923.40 | 928.00 | 916.00 | 918.30 | 918.30 | -0.55% | 11,824 |
| Dec 11, 2025 | 924.30 | 928.00 | 917.20 | 923.40 | 923.40 | -0.10% | 54,477 |
| Dec 10, 2025 | 948.00 | 999.90 | 912.00 | 924.30 | 924.30 | -2.50% | 241,896 |
| Dec 9, 2025 | 948.20 | 948.20 | 911.10 | 948.00 | 948.00 | -0.02% | 25,172 |
| Dec 8, 2025 | 988.70 | 1,000.00 | 941.00 | 948.20 | 948.20 | -4.10% | 1,327 |
| Dec 7, 2025 | 911.00 | 996.50 | 911.00 | 988.70 | 988.70 | 0.50% | 451 |
| Dec 4, 2025 | 986.60 | 986.60 | 963.10 | 983.80 | 983.80 | -0.28% | 5,806 |
| Dec 3, 2025 | 976.60 | 1,031.00 | 976.50 | 986.60 | 986.60 | 1.02% | 6,403 |
| Dec 2, 2025 | 976.70 | 976.70 | 976.30 | 976.60 | 976.60 | -0.01% | 12,247 |
| Dec 1, 2025 | 1,003.00 | 1,003.00 | 949.30 | 976.70 | 976.70 | -2.62% | 2,677 |
| Nov 30, 2025 | 991.60 | 1,111.00 | 930.00 | 1,003.00 | 1,003.00 | 1.15% | 2,171 |
| Nov 27, 2025 | 1,014.00 | 1,014.00 | 964.40 | 991.60 | 991.60 | -2.21% | 3,660 |
| Nov 26, 2025 | 1,012.00 | 1,080.00 | 1,006.00 | 1,014.00 | 1,014.00 | 0.20% | 233,454 |
| Nov 25, 2025 | 1,021.00 | 1,021.00 | 1,004.00 | 1,012.00 | 1,012.00 | -0.88% | 15,470 |
| Nov 24, 2025 | 1,032.00 | 1,042.00 | 1,011.00 | 1,021.00 | 1,021.00 | -1.07% | 1,057 |
| Nov 23, 2025 | 1,022.00 | 1,059.00 | 1,022.00 | 1,032.00 | 1,032.00 | 0.98% | 434 |
| Nov 20, 2025 | 1,014.00 | 1,109.00 | 1,014.00 | 1,022.00 | 1,022.00 | 0.79% | 1,194 |
| Nov 19, 2025 | 1,015.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.10% | 431 |
| Nov 18, 2025 | 1,045.00 | 1,070.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.87% | 2,928 |
| Nov 17, 2025 | 1,059.00 | 1,106.00 | 1,025.00 | 1,045.00 | 1,045.00 | -1.32% | 2,008 |
| Nov 16, 2025 | 1,060.00 | 1,060.00 | 1,056.00 | 1,059.00 | 1,059.00 | -0.09% | 29,519 |
| Nov 13, 2025 | 1,099.00 | 1,099.00 | 1,010.00 | 1,060.00 | 1,060.00 | 0.57% | 189,100 |
| Nov 12, 2025 | 1,049.00 | 1,089.00 | 1,045.00 | 1,054.00 | 1,054.00 | 0.48% | 2,027 |
| Nov 11, 2025 | 1,049.00 | 1,079.00 | 1,032.00 | 1,049.00 | 1,049.00 | - | 206,065 |
| Nov 10, 2025 | 1,046.00 | 1,078.00 | 1,045.00 | 1,049.00 | 1,049.00 | 0.29% | 9,299 |
| Nov 9, 2025 | 1,045.00 | 1,046.00 | 1,007.00 | 1,046.00 | 1,046.00 | 0.10% | 19,167 |
| Nov 6, 2025 | 1,049.00 | 1,078.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.38% | 148,163 |
| Nov 5, 2025 | 1,074.00 | 1,115.00 | 1,020.00 | 1,049.00 | 1,049.00 | -2.33% | 7,015 |
| Nov 4, 2025 | 1,099.00 | 1,118.00 | 1,031.00 | 1,074.00 | 1,074.00 | -2.27% | 5,061 |
| Nov 3, 2025 | 1,108.00 | 1,144.00 | 1,055.00 | 1,099.00 | 1,099.00 | -0.81% | 17,933 |
| Nov 2, 2025 | 1,098.00 | 1,149.00 | 1,060.00 | 1,108.00 | 1,108.00 | 0.91% | 13,319 |
| Oct 30, 2025 | 1,103.00 | 1,136.00 | 975.00 | 1,098.00 | 1,098.00 | -0.45% | 880 |
| Oct 29, 2025 | 1,082.00 | 1,129.00 | 1,086.00 | 1,103.00 | 1,103.00 | 1.94% | 49,034 |
| Oct 28, 2025 | 1,091.00 | 1,112.00 | 1,045.00 | 1,082.00 | 1,082.00 | -0.82% | 2,185 |
| Oct 27, 2025 | 1,054.00 | 1,092.00 | 1,054.00 | 1,091.00 | 1,091.00 | 3.51% | 920 |
| Oct 26, 2025 | 1,049.00 | 1,106.00 | 1,048.00 | 1,054.00 | 1,054.00 | 0.48% | 5,914 |
| Oct 23, 2025 | 1,043.00 | 1,094.00 | 1,002.00 | 1,049.00 | 1,049.00 | 0.58% | 101,162 |
| Oct 22, 2025 | 1,041.00 | 1,052.00 | 1,041.00 | 1,043.00 | 1,043.00 | 0.19% | 6,760 |
| Oct 21, 2025 | 1,084.00 | 1,084.00 | 1,039.00 | 1,041.00 | 1,041.00 | -3.97% | 230,017 |
| Oct 20, 2025 | 1,062.00 | 1,085.00 | 1,067.00 | 1,084.00 | 1,084.00 | 2.07% | 16,693 |
| Oct 19, 2025 | 1,071.00 | 1,132.00 | 1,053.00 | 1,062.00 | 1,062.00 | -0.84% | 2,902 |
| Oct 16, 2025 | 1,074.00 | 1,094.00 | 1,047.00 | 1,071.00 | 1,071.00 | -0.28% | 2,316 |