Skip to main content
Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,969.00
-10.00 (-0.34%)
At close: Dec 4, 2025

TLV:SPEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,993.002,993.002,920.002,969.002,969.00-0.34%301,223
Dec 3, 20252,996.003,028.002,946.002,979.002,979.00-0.57%176,495
Dec 2, 20252,894.002,996.002,885.002,996.002,996.004.24%315,436
Dec 1, 20252,876.002,930.002,871.002,874.002,874.00-2.54%182,197
Nov 30, 20252,916.002,989.002,903.002,949.002,949.000.65%172,775
Nov 27, 20252,890.002,950.002,886.002,930.002,930.001.38%697,942
Nov 26, 20252,919.002,919.002,851.002,890.002,890.00-0.34%343,316
Nov 25, 20252,895.002,900.002,810.002,900.002,900.000.59%217,517
Nov 24, 20252,791.002,906.002,734.002,883.002,883.004.31%1,338,470
Nov 23, 20252,842.002,869.002,762.002,764.002,764.00-3.69%217,198
Nov 20, 20252,963.002,963.002,845.002,870.002,870.00-3.14%511,127
Nov 19, 20253,039.003,052.002,942.002,963.002,963.00-2.50%228,813
Nov 18, 20253,048.003,106.003,012.003,039.003,039.00-1.23%235,480
Nov 17, 20253,102.003,106.003,051.003,077.003,077.00-0.77%164,853
Nov 16, 20253,059.003,101.003,016.003,101.003,101.002.44%193,602
Nov 13, 20253,050.003,059.002,979.003,027.003,027.00-0.75%219,700
Nov 12, 20252,971.003,050.002,971.003,050.003,050.002.66%149,172
Nov 11, 20252,996.002,999.002,944.002,971.002,971.00-0.97%520,584
Nov 10, 20252,988.003,016.002,970.003,000.003,000.001.76%203,853
Nov 9, 20252,964.002,999.002,913.002,948.002,948.00-0.24%108,210
Nov 6, 20252,995.002,995.002,955.002,955.002,955.00-0.91%501,019
Nov 5, 20253,030.003,039.002,966.002,982.002,982.00-1.58%182,866
Nov 4, 20253,001.003,040.002,981.003,030.003,030.000.33%294,464
Nov 3, 20252,961.003,040.002,932.003,020.003,020.003.67%435,039
Nov 2, 20252,940.002,940.002,880.002,913.002,913.000.10%89,504
Oct 30, 20252,954.002,955.002,888.002,910.002,910.00-2.02%560,022
Oct 29, 20252,960.002,982.002,940.002,970.002,970.000.34%360,317
Oct 28, 20252,974.002,987.002,936.002,960.002,960.00-0.97%193,152
Oct 27, 20253,036.003,036.002,959.002,989.002,989.00-0.30%188,517
Oct 26, 20252,952.003,000.002,936.002,998.002,998.002.08%229,785
Oct 23, 20252,871.002,968.002,870.002,937.002,937.001.66%236,761
Oct 22, 20252,833.002,920.002,829.002,889.002,889.001.98%218,704
Oct 21, 20252,934.002,950.002,824.002,833.002,833.00-3.44%448,658
Oct 20, 20252,918.002,965.002,903.002,934.002,934.000.55%226,640
Oct 19, 20252,963.002,980.002,875.002,918.002,918.00-0.78%239,134
Oct 16, 20252,986.003,005.002,941.002,941.002,941.00-1.51%693,350
Oct 15, 20252,969.003,058.002,965.002,986.002,986.001.50%1,367,559
Oct 12, 20252,877.003,060.002,877.002,942.002,942.001.10%608,299
Oct 9, 20252,841.002,961.002,841.002,910.002,910.005.47%736,915
Oct 8, 20252,770.002,789.002,685.002,759.002,759.00-0.40%172,659
Oct 5, 20252,829.002,864.002,727.002,770.002,770.002.29%400,355
Sep 30, 20252,611.002,737.002,611.002,708.002,708.006.32%862,232
Sep 29, 20252,587.002,602.002,520.002,547.002,547.00-0.39%355,700
Sep 28, 20252,460.002,575.002,458.002,557.002,557.006.10%280,901
Sep 25, 20252,453.002,470.002,410.002,410.002,410.00-0.62%790,466
Sep 21, 20252,471.002,500.002,403.002,425.002,425.00-2.02%143,800
Sep 18, 20252,446.002,489.002,429.002,475.002,475.001.06%316,732
Sep 17, 20252,535.002,549.002,444.002,449.002,449.00-2.20%366,939
Sep 16, 20252,515.002,546.002,467.002,504.002,504.00-0.95%311,702
Sep 15, 20252,580.002,602.002,508.002,528.002,528.00-2.02%155,636
Sep 14, 20252,567.002,585.002,540.002,580.002,580.00-0.23%106,164
Sep 11, 20252,632.002,632.002,574.002,586.002,586.00-1.11%390,284
Sep 10, 20252,656.002,676.002,615.002,615.002,615.00-2.72%192,664
Sep 9, 20252,649.002,691.002,630.002,688.002,688.001.59%742,841
Sep 8, 20252,680.002,738.002,646.002,646.002,646.00-1.27%246,753
Sep 7, 20252,639.002,750.002,605.002,680.002,680.002.92%135,936
Sep 4, 20252,530.002,607.002,527.002,604.002,604.003.46%216,913
Sep 3, 20252,519.002,556.002,498.002,517.002,517.00-0.32%222,476
Sep 2, 20252,615.002,615.002,525.002,525.002,525.00-3.44%193,774
Sep 1, 20252,637.002,650.002,613.002,615.002,615.00-1.69%118,265
Aug 31, 20252,643.002,676.002,594.002,660.002,660.000.64%231,485
Aug 28, 20252,655.002,690.002,606.002,643.002,643.000.19%601,759
Aug 27, 20252,527.002,654.002,527.002,638.002,638.003.49%513,418
Aug 26, 20252,576.002,595.002,527.002,549.002,549.00-2.15%330,150
Aug 25, 20252,594.002,617.002,570.002,605.002,605.000.19%174,015
Aug 24, 20252,558.002,618.002,556.002,600.002,600.002.16%98,882
Aug 21, 20252,541.002,576.002,535.002,545.002,545.00-0.78%176,357
Aug 20, 20252,594.002,614.002,541.002,565.002,565.00-1.12%166,883
Aug 19, 20252,589.002,644.002,581.002,594.002,594.000.54%189,266
Aug 18, 20252,646.002,646.002,550.002,580.002,580.00-2.49%489,543
Aug 17, 20252,619.002,649.002,590.002,646.002,646.002.56%125,928
Aug 14, 20252,538.002,590.002,492.002,580.002,580.001.30%368,881
Aug 13, 20252,509.002,564.002,501.002,547.002,547.001.92%272,487
Aug 12, 20252,520.002,543.002,490.002,499.002,499.00-0.68%260,812
Aug 11, 20252,547.002,550.002,487.002,516.002,516.00-1.22%639,004
Aug 10, 20252,519.002,576.002,518.002,547.002,547.001.51%366,570
Aug 7, 20252,490.002,550.002,460.002,509.002,509.00-2.18%3,490,840
Aug 6, 20252,630.002,665.002,554.002,565.002,565.00-3.43%452,833
Aug 5, 20252,730.002,731.002,608.002,656.002,656.00-3.56%484,859
Aug 4, 20252,820.002,832.002,732.002,754.002,754.00-2.34%260,231
Jul 31, 20252,799.002,897.002,771.002,820.002,820.001.29%451,849
Jul 30, 20252,820.002,824.002,759.002,784.002,784.00-1.28%162,452
Jul 29, 20252,848.002,867.002,811.002,820.002,820.00-1.40%160,564
Jul 28, 20252,860.002,872.002,804.002,860.002,860.000.60%337,159
Jul 27, 20252,900.002,900.002,840.002,843.002,843.00-2.70%183,604
Jul 24, 20252,993.003,003.002,911.002,922.002,922.00-3.40%1,022,714
Jul 23, 20252,965.003,031.002,917.003,025.003,025.003.24%334,174
Jul 22, 20252,849.002,930.002,836.002,930.002,930.002.59%380,174
Jul 21, 20252,808.002,856.002,803.002,856.002,856.001.49%230,124
Jul 20, 20252,861.002,870.002,805.002,814.002,814.00-1.64%139,022
Jul 17, 20252,866.002,874.002,835.002,861.002,861.00-0.17%311,004
Jul 16, 20252,934.002,970.002,851.002,866.002,866.00-3.34%375,239
Jul 15, 20252,957.002,983.002,934.002,965.002,965.000.17%276,705
Jul 14, 20252,921.002,974.002,899.002,960.002,960.00-176,604
Jul 13, 20252,966.003,000.002,926.002,960.002,960.00-1.82%174,737
Jul 10, 20253,007.003,030.003,001.003,015.003,015.000.13%393,306
Jul 9, 20252,949.003,011.002,947.003,011.003,011.002.10%507,726
Jul 8, 20252,968.002,984.002,907.002,949.002,949.00-1.21%447,578
Jul 7, 20253,043.003,043.002,970.002,985.002,985.00-1.91%495,640
Jul 6, 20253,079.003,079.003,023.003,043.003,043.00-1.39%177,560