Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 748.70
+2.60 (0.35%)
Apr 29, 2026, 1:36 PM IDT
TLV:SHVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 745.40 | 849.70 | 740.00 | 746.10 | 746.10 | 0.09% | 7,253 |
| Apr 27, 2026 | 763.40 | 763.40 | 735.00 | 745.40 | 745.40 | -2.36% | 21,862 |
| Apr 24, 2026 | 790.50 | 794.50 | 740.10 | 763.40 | 763.40 | -3.43% | 6,322 |
| Apr 23, 2026 | 796.20 | 812.10 | 767.80 | 790.50 | 790.50 | -0.72% | 28,590 |
| Apr 20, 2026 | 805.50 | 815.00 | 770.00 | 796.20 | 796.20 | -1.15% | 5,228 |
| Apr 17, 2026 | 774.80 | 850.00 | 753.60 | 805.50 | 805.50 | 3.96% | 16,489 |
| Apr 16, 2026 | 783.90 | 786.10 | 760.60 | 774.80 | 774.80 | -1.16% | 4,144 |
| Apr 15, 2026 | 827.00 | 830.00 | 777.00 | 783.90 | 783.90 | -4.61% | 8,965 |
| Apr 14, 2026 | 833.70 | 833.70 | 786.80 | 821.80 | 821.80 | -1.43% | 4,242 |
| Apr 13, 2026 | 879.90 | 879.90 | 830.40 | 833.70 | 833.70 | 0.40% | 3,789 |
| Apr 10, 2026 | 879.90 | 879.90 | 827.00 | 830.40 | 830.40 | -5.63% | 11,676 |
| Apr 9, 2026 | 857.50 | 964.80 | 850.00 | 879.90 | 879.90 | 2.61% | 6,678 |
| Apr 6, 2026 | 848.40 | 859.90 | 848.40 | 857.50 | 857.50 | 1.07% | 530 |
| Apr 3, 2026 | 847.20 | 849.20 | 832.40 | 848.40 | 848.40 | 0.14% | 2,000 |
| Mar 31, 2026 | 720.00 | 850.00 | 720.00 | 847.20 | 847.20 | 3.00% | 7,632 |
| Mar 30, 2026 | 850.00 | 850.00 | 799.90 | 822.50 | 822.50 | -3.25% | 2,645 |
| Mar 27, 2026 | 897.90 | 850.10 | 850.10 | 850.10 | 850.10 | -5.32% | 341 |
| Mar 26, 2026 | 897.60 | 900.20 | 897.70 | 897.90 | 897.90 | 0.03% | 6,395 |
| Mar 25, 2026 | 872.90 | 900.00 | 855.00 | 897.60 | 897.60 | 2.83% | 3,903 |
| Mar 24, 2026 | 919.90 | 895.10 | 853.00 | 872.90 | 872.90 | -5.11% | 631 |
| Mar 23, 2026 | 919.90 | 919.90 | 919.90 | 919.90 | 919.90 | - | 7,066 |
| Mar 20, 2026 | 920.30 | 919.90 | 919.90 | 919.90 | 919.90 | -0.04% | 546 |
| Mar 19, 2026 | 935.00 | 935.00 | 917.50 | 920.30 | 920.30 | -1.57% | 344 |
| Mar 18, 2026 | 912.00 | 982.00 | 912.00 | 935.00 | 935.00 | 2.52% | 30,341 |
| Mar 17, 2026 | 930.80 | 930.80 | 884.40 | 912.00 | 912.00 | -2.02% | 4,606 |
| Mar 16, 2026 | 970.20 | 970.20 | 918.00 | 930.80 | 930.80 | -4.06% | 1,830 |
| Mar 13, 2026 | 994.50 | 994.50 | 945.80 | 970.20 | 970.20 | -2.44% | 3,001 |
| Mar 12, 2026 | 1,056.00 | 1,056.00 | 978.50 | 994.50 | 994.50 | -5.82% | 699 |
| Mar 11, 2026 | 1,086.00 | 1,086.00 | 1,086.00 | 1,056.00 | 1,056.00 | 7.99% | 144 |
| Mar 10, 2026 | 980.90 | 980.90 | 932.80 | 977.90 | 977.90 | -0.31% | 14,637 |
| Mar 9, 2026 | 1,086.00 | 1,086.00 | 844.10 | 980.90 | 980.90 | -2.78% | 359 |
| 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 |