Sapiens International Corporation N.V. (TLV:SPNS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 14,040
+60 (0.43%)
At close: Dec 4, 2025
TLV:SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,980.00 | 14,260.00 | 13,960.00 | 14,040.00 | 14,040.00 | 0.43% | 33,900 |
| Dec 3, 2025 | 14,120.00 | 14,180.00 | 13,960.00 | 13,980.00 | 13,980.00 | -0.99% | 19,784 |
| Dec 2, 2025 | 14,140.00 | 14,160.00 | 14,030.00 | 14,120.00 | 14,120.00 | -0.14% | 19,844 |
| Dec 1, 2025 | 14,170.00 | 14,230.00 | 14,110.00 | 14,140.00 | 14,140.00 | -0.21% | 21,977 |
| Nov 30, 2025 | 14,180.00 | 14,200.00 | 14,070.00 | 14,170.00 | 14,170.00 | -0.07% | 21,219 |
| Nov 27, 2025 | 14,140.00 | 14,310.00 | 14,030.00 | 14,180.00 | 14,180.00 | 0.28% | 20,505 |
| Nov 26, 2025 | 14,180.00 | 14,240.00 | 14,110.00 | 14,140.00 | 14,140.00 | -0.28% | 18,009 |
| Nov 25, 2025 | 14,060.00 | 14,210.00 | 13,990.00 | 14,180.00 | 14,180.00 | 0.85% | 19,153 |
| Nov 24, 2025 | 14,120.00 | 14,360.00 | 14,000.00 | 14,060.00 | 14,060.00 | -0.42% | 54,653 |
| Nov 23, 2025 | 14,110.00 | 14,280.00 | 14,010.00 | 14,120.00 | 14,120.00 | 1.00% | 20,907 |
| Nov 20, 2025 | 14,140.00 | 14,140.00 | 13,960.00 | 13,980.00 | 13,980.00 | -1.13% | 34,766 |
| Nov 19, 2025 | 14,160.00 | 14,230.00 | 13,980.00 | 14,140.00 | 14,140.00 | -0.14% | 29,818 |
| Nov 18, 2025 | 14,040.00 | 14,190.00 | 14,040.00 | 14,160.00 | 14,160.00 | 0.85% | 22,371 |
| Nov 17, 2025 | 14,020.00 | 14,070.00 | 13,740.00 | 14,040.00 | 14,040.00 | 0.14% | 25,708 |
| Nov 16, 2025 | 13,900.00 | 14,070.00 | 13,900.00 | 14,020.00 | 14,020.00 | 0.86% | 11,622 |
| Nov 13, 2025 | 13,500.00 | 13,930.00 | 13,500.00 | 13,900.00 | 13,900.00 | 0.58% | 15,410 |
| Nov 12, 2025 | 13,780.00 | 13,970.00 | 13,710.00 | 13,820.00 | 13,820.00 | -0.65% | 47,796 |
| Nov 11, 2025 | 13,910.00 | 14,000.00 | 13,860.00 | 13,910.00 | 13,910.00 | - | 27,063 |
| Nov 10, 2025 | 14,160.00 | 14,610.00 | 13,900.00 | 13,910.00 | 13,910.00 | -1.21% | 73,519 |
| Nov 9, 2025 | 14,090.00 | 14,240.00 | 14,030.00 | 14,080.00 | 14,080.00 | 0.21% | 20,081 |
| Nov 6, 2025 | 14,040.00 | 14,110.00 | 13,980.00 | 14,050.00 | 14,050.00 | 0.07% | 293,858 |
| Nov 5, 2025 | 14,090.00 | 14,240.00 | 14,030.00 | 14,040.00 | 14,040.00 | -0.35% | 44,795 |
| Nov 4, 2025 | 13,910.00 | 14,120.00 | 13,580.00 | 14,090.00 | 14,090.00 | 0.57% | 29,555 |
| Nov 3, 2025 | 13,950.00 | 14,120.00 | 13,910.00 | 14,010.00 | 14,010.00 | 0.43% | 39,542 |
| Nov 2, 2025 | 13,940.00 | 14,080.00 | 13,940.00 | 13,950.00 | 13,950.00 | 0.07% | 14,215 |
| Oct 30, 2025 | 14,040.00 | 14,110.00 | 13,940.00 | 13,940.00 | 13,940.00 | -0.43% | 43,921 |
| Oct 29, 2025 | 14,000.00 | 14,110.00 | 13,890.00 | 14,000.00 | 14,000.00 | - | 36,931 |
| Oct 28, 2025 | 13,970.00 | 14,110.00 | 13,970.00 | 14,000.00 | 14,000.00 | 0.21% | 28,308 |
| Oct 27, 2025 | 14,190.00 | 14,200.00 | 13,940.00 | 13,970.00 | 13,970.00 | -1.55% | 42,259 |
| Oct 26, 2025 | 14,210.00 | 14,290.00 | 13,930.00 | 14,190.00 | 14,190.00 | -0.14% | 11,718 |
| Oct 23, 2025 | 14,190.00 | 14,300.00 | 14,070.00 | 14,210.00 | 14,210.00 | 0.14% | 25,099 |
| Oct 22, 2025 | 14,220.00 | 14,260.00 | 13,820.00 | 14,190.00 | 14,190.00 | -0.21% | 88,586 |
| Oct 21, 2025 | 14,190.00 | 14,260.00 | 13,860.00 | 14,220.00 | 14,220.00 | 0.21% | 25,329 |
| Oct 20, 2025 | 14,250.00 | 14,470.00 | 14,050.00 | 14,190.00 | 14,190.00 | -0.35% | 50,555 |
| Oct 19, 2025 | 14,220.00 | 14,400.00 | 14,080.00 | 14,240.00 | 14,240.00 | 0.14% | 19,107 |
| Oct 16, 2025 | 14,120.00 | 14,350.00 | 14,100.00 | 14,220.00 | 14,220.00 | 0.71% | 70,486 |
| Oct 15, 2025 | 14,240.00 | 14,390.00 | 14,120.00 | 14,120.00 | 14,120.00 | -0.84% | 85,783 |
| Oct 12, 2025 | 14,150.00 | 14,450.00 | 14,150.00 | 14,240.00 | 14,240.00 | 0.99% | 20,923 |
| Oct 9, 2025 | 14,090.00 | 14,180.00 | 13,970.00 | 14,100.00 | 14,100.00 | -0.42% | 74,620 |
| Oct 8, 2025 | 14,200.00 | 14,210.00 | 13,970.00 | 14,160.00 | 14,160.00 | -0.21% | 29,356 |
| Oct 5, 2025 | 14,190.00 | 14,240.00 | 14,040.00 | 14,190.00 | 14,190.00 | -0.21% | 24,058 |
| Sep 30, 2025 | 14,250.00 | 14,380.00 | 14,210.00 | 14,220.00 | 14,220.00 | -0.42% | 48,857 |
| Sep 29, 2025 | 14,390.00 | 14,390.00 | 14,210.00 | 14,280.00 | 14,280.00 | -0.76% | 91,267 |
| Sep 28, 2025 | 14,400.00 | 14,480.00 | 14,300.00 | 14,390.00 | 14,390.00 | -0.07% | 14,623 |
| Sep 25, 2025 | 14,440.00 | 14,450.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.98% | 91,528 |
| Sep 21, 2025 | 14,300.00 | 14,400.00 | 13,550.00 | 14,260.00 | 14,260.00 | -0.97% | 32,546 |
| Sep 18, 2025 | 14,390.00 | 14,450.00 | 14,290.00 | 14,400.00 | 14,400.00 | 0.07% | 90,446 |
| Sep 17, 2025 | 14,320.00 | 14,420.00 | 14,230.00 | 14,390.00 | 14,390.00 | 0.49% | 90,998 |
| Sep 16, 2025 | 14,250.00 | 14,420.00 | 14,250.00 | 14,320.00 | 14,320.00 | -0.49% | 68,555 |
| Sep 15, 2025 | 14,340.00 | 14,420.00 | 14,250.00 | 14,390.00 | 14,390.00 | 0.35% | 65,203 |
| Sep 14, 2025 | 14,250.00 | 14,380.00 | 14,250.00 | 14,340.00 | 14,340.00 | 0.35% | 13,954 |
| Sep 11, 2025 | 14,300.00 | 14,400.00 | 14,240.00 | 14,290.00 | 14,290.00 | -0.07% | 69,462 |
| Sep 10, 2025 | 14,380.00 | 14,480.00 | 14,260.00 | 14,300.00 | 14,300.00 | -0.56% | 27,580 |
| Sep 9, 2025 | 14,300.00 | 14,430.00 | 14,270.00 | 14,380.00 | 14,380.00 | 0.56% | 76,562 |
| Sep 8, 2025 | 14,420.00 | 14,420.00 | 14,280.00 | 14,300.00 | 14,300.00 | -0.97% | 21,673 |
| Sep 7, 2025 | 14,460.00 | 14,460.00 | 14,250.00 | 14,440.00 | 14,440.00 | -0.14% | 9,083 |
| Sep 4, 2025 | 14,430.00 | 14,480.00 | 14,410.00 | 14,460.00 | 14,460.00 | 0.21% | 25,671 |
| Sep 3, 2025 | 14,520.00 | 14,520.00 | 14,350.00 | 14,430.00 | 14,430.00 | -0.62% | 59,040 |
| Sep 2, 2025 | 14,320.00 | 14,560.00 | 14,320.00 | 14,520.00 | 14,520.00 | 1.40% | 122,570 |
| Sep 1, 2025 | 14,290.00 | 14,330.00 | 14,210.00 | 14,320.00 | 14,320.00 | 0.21% | 14,824 |
| Aug 31, 2025 | 14,290.00 | 14,450.00 | 14,290.00 | 14,290.00 | 14,290.00 | - | 10,986 |
| Aug 28, 2025 | 14,210.00 | 14,330.00 | 14,210.00 | 14,290.00 | 14,290.00 | -0.07% | 24,258 |
| Aug 27, 2025 | 14,420.00 | 14,420.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.83% | 20,558 |
| Aug 26, 2025 | 14,390.00 | 14,480.00 | 14,300.00 | 14,420.00 | 14,420.00 | 0.21% | 73,666 |
| Aug 25, 2025 | 14,380.00 | 14,540.00 | 14,380.00 | 14,390.00 | 14,390.00 | 0.07% | 24,841 |
| Aug 24, 2025 | 14,560.00 | 14,560.00 | 14,270.00 | 14,380.00 | 14,380.00 | -1.24% | 9,970 |
| Aug 21, 2025 | 14,540.00 | 14,600.00 | 14,450.00 | 14,560.00 | 14,560.00 | 0.14% | 101,108 |
| Aug 20, 2025 | 14,450.00 | 14,570.00 | 14,450.00 | 14,540.00 | 14,540.00 | 0.69% | 40,413 |
| Aug 19, 2025 | 14,400.00 | 14,440.00 | 14,350.00 | 14,440.00 | 14,440.00 | 0.28% | 355,994 |
| Aug 18, 2025 | 14,370.00 | 14,490.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.21% | 859,592 |
| Aug 17, 2025 | 14,410.00 | 14,410.00 | 14,290.00 | 14,370.00 | 14,370.00 | - | 50,228 |
| Aug 14, 2025 | 14,350.00 | 14,420.00 | 14,250.00 | 14,370.00 | 14,370.00 | 0.28% | 713,497 |
| Aug 13, 2025 | 13,310.00 | 14,490.00 | 13,310.00 | 14,330.00 | 14,330.00 | 45.25% | 3,003,446 |
| Aug 12, 2025 | 9,979.00 | 10,080.00 | 9,779.00 | 9,866.00 | 9,866.00 | -7.01% | 270,587 |
| Aug 11, 2025 | 11,300.00 | 11,480.00 | 10,420.00 | 10,610.00 | 10,610.00 | -6.11% | 244,645 |
| Aug 10, 2025 | 10,700.00 | 11,300.00 | 10,590.00 | 11,300.00 | 11,300.00 | 24.23% | 121,931 |
| Aug 7, 2025 | 9,300.00 | 9,302.00 | 9,010.00 | 9,096.00 | 9,096.00 | -0.37% | 235,629 |
| Aug 6, 2025 | 9,245.00 | 9,297.00 | 9,130.00 | 9,130.00 | 9,130.00 | -1.24% | 46,705 |
| Aug 5, 2025 | 9,256.00 | 9,320.00 | 9,126.00 | 9,245.00 | 9,245.00 | -0.12% | 104,570 |
| Aug 4, 2025 | 9,219.00 | 9,257.00 | 9,112.00 | 9,256.00 | 9,256.00 | -2.36% | 72,564 |
| Jul 31, 2025 | 9,566.00 | 9,586.00 | 9,461.00 | 9,480.00 | 9,480.00 | -0.90% | 54,939 |
| Jul 30, 2025 | 9,780.00 | 9,780.00 | 9,566.00 | 9,566.00 | 9,566.00 | -2.19% | 35,655 |
| Jul 29, 2025 | 9,693.00 | 9,830.00 | 9,678.00 | 9,780.00 | 9,780.00 | 1.50% | 30,524 |
| Jul 28, 2025 | 9,799.00 | 9,840.00 | 9,635.00 | 9,635.00 | 9,635.00 | -1.67% | 99,045 |
| Jul 27, 2025 | 9,700.00 | 9,799.00 | 9,700.00 | 9,799.00 | 9,799.00 | -2.21% | 59,145 |
| Jul 24, 2025 | 10,310.00 | 10,390.00 | 10,020.00 | 10,020.00 | 10,020.00 | -2.24% | 105,385 |
| Jul 23, 2025 | 10,160.00 | 10,340.00 | 10,110.00 | 10,250.00 | 10,250.00 | 0.89% | 48,740 |
| Jul 22, 2025 | 10,190.00 | 10,250.00 | 10,130.00 | 10,160.00 | 10,160.00 | -0.29% | 105,772 |
| Jul 21, 2025 | 10,160.00 | 10,270.00 | 10,090.00 | 10,190.00 | 10,190.00 | 0.30% | 80,804 |
| Jul 20, 2025 | 10,070.00 | 10,220.00 | 10,070.00 | 10,160.00 | 10,160.00 | 0.89% | 48,096 |
| Jul 17, 2025 | 9,945.00 | 10,150.00 | 9,945.00 | 10,070.00 | 10,070.00 | 1.26% | 107,564 |
| Jul 16, 2025 | 10,010.00 | 10,100.00 | 9,917.00 | 9,945.00 | 9,945.00 | -0.65% | 92,192 |
| Jul 15, 2025 | 9,871.00 | 10,140.00 | 9,871.00 | 10,010.00 | 10,010.00 | 1.41% | 118,537 |
| Jul 14, 2025 | 9,805.00 | 9,954.00 | 9,722.00 | 9,871.00 | 9,871.00 | 0.67% | 54,124 |
| Jul 13, 2025 | 9,950.00 | 9,967.00 | 9,687.00 | 9,805.00 | 9,805.00 | -1.46% | 103,382 |
| Jul 10, 2025 | 10,010.00 | 10,270.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.60% | 61,852 |
| Jul 9, 2025 | 9,852.00 | 10,090.00 | 9,852.00 | 10,010.00 | 10,010.00 | 0.10% | 117,647 |
| Jul 8, 2025 | 10,110.00 | 10,110.00 | 9,909.00 | 10,000.00 | 10,000.00 | -1.09% | 46,954 |
| Jul 7, 2025 | 10,080.00 | 10,210.00 | 10,020.00 | 10,110.00 | 10,110.00 | -0.30% | 78,770 |
| Jul 6, 2025 | 10,050.00 | 10,190.00 | 10,050.00 | 10,140.00 | 10,140.00 | 0.90% | 13,717 |