N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 343.80
-1.80 (-0.52%)
At close: Dec 4, 2025
N.R. Spuntech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 345.60 | 349.50 | 339.80 | 343.80 | 343.80 | -0.52% | 3,855 |
| Dec 3, 2025 | 344.10 | 345.80 | 345.80 | 345.60 | 345.60 | 0.44% | 515 |
| Dec 2, 2025 | 345.10 | 345.10 | 343.40 | 344.10 | 344.10 | 0.20% | 299 |
| Dec 1, 2025 | 343.80 | 346.00 | 336.40 | 343.40 | 343.40 | 2.08% | 3,757 |
| Nov 30, 2025 | 334.70 | 348.00 | 320.50 | 336.40 | 336.40 | 0.51% | 12,923 |
| Nov 27, 2025 | 341.70 | 334.90 | 334.40 | 334.70 | 334.70 | -2.05% | 4,792 |
| Nov 26, 2025 | 350.10 | 350.00 | 340.00 | 341.70 | 341.70 | -2.40% | 4,087 |
| Nov 25, 2025 | 361.20 | 361.20 | 343.00 | 350.10 | 350.10 | -3.07% | 10,033 |
| Nov 24, 2025 | 331.40 | 367.20 | 331.00 | 361.20 | 361.20 | 8.99% | 7,181 |
| Nov 23, 2025 | 329.40 | 332.80 | 329.40 | 331.40 | 331.40 | 0.61% | 387 |
| Nov 20, 2025 | 323.40 | 334.90 | 323.10 | 329.40 | 329.40 | 1.86% | 946 |
| Nov 19, 2025 | 327.00 | 329.00 | 323.00 | 323.40 | 323.40 | -1.10% | 9,215 |
| Nov 18, 2025 | 337.00 | 337.00 | 319.00 | 327.00 | 327.00 | -0.91% | 6,743 |
| Nov 17, 2025 | 324.50 | 339.00 | 324.50 | 330.00 | 330.00 | 1.16% | 8,853 |
| Nov 16, 2025 | 334.70 | 329.40 | 320.00 | 326.20 | 326.20 | -2.54% | 4,911 |
| Nov 13, 2025 | 346.70 | 346.70 | 332.80 | 334.70 | 334.70 | -2.02% | 6,798 |
| Nov 12, 2025 | 357.70 | 361.10 | 325.00 | 341.60 | 341.60 | -2.84% | 19,315 |
| Nov 11, 2025 | 351.40 | 352.00 | 349.00 | 351.60 | 351.60 | 0.06% | 2,056 |
| Nov 10, 2025 | 348.70 | 355.00 | 348.00 | 351.40 | 351.40 | 2.99% | 8,611 |
| Nov 9, 2025 | 332.20 | 348.40 | 332.20 | 341.20 | 341.20 | 2.71% | 4,134 |
| Nov 6, 2025 | 346.00 | 345.70 | 332.20 | 332.20 | 332.20 | -3.99% | 46,380 |
| Nov 5, 2025 | 349.20 | 349.20 | 335.20 | 346.00 | 346.00 | -0.63% | 1,466 |
| Nov 4, 2025 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - | 11 |
| Nov 3, 2025 | 350.00 | 355.00 | 347.20 | 348.20 | 348.20 | 1.43% | 1,144 |
| Nov 2, 2025 | 330.00 | 344.00 | 330.00 | 343.30 | 343.30 | 4.03% | 2,663 |
| Oct 30, 2025 | 313.50 | 354.80 | 313.50 | 330.00 | 330.00 | 5.26% | 4,960 |
| Oct 29, 2025 | 318.80 | 319.60 | 312.60 | 313.50 | 313.50 | -1.66% | 3,770 |
| Oct 28, 2025 | 319.00 | 320.50 | 318.50 | 318.80 | 318.80 | -0.06% | 3,407 |
| Oct 27, 2025 | 319.70 | 319.00 | 318.90 | 319.00 | 319.00 | -0.22% | 605 |
| Oct 26, 2025 | 320.00 | 320.70 | 319.40 | 319.70 | 319.70 | -0.09% | 2,100 |
| Oct 23, 2025 | 313.40 | 322.00 | 313.20 | 320.00 | 320.00 | 2.11% | 32,054 |
| Oct 22, 2025 | 320.20 | 313.40 | 313.40 | 313.40 | 313.40 | -2.12% | 842 |
| Oct 21, 2025 | 322.90 | 322.90 | 318.00 | 320.20 | 320.20 | -0.84% | 6,574 |
| Oct 20, 2025 | 337.90 | 337.90 | 322.20 | 322.90 | 322.90 | -4.44% | 3,535 |
| Oct 19, 2025 | 340.00 | 340.00 | 330.00 | 337.90 | 337.90 | -1.66% | 2,272 |
| Oct 16, 2025 | 345.00 | 352.00 | 336.50 | 343.60 | 343.60 | 0.53% | 1,521 |
| Oct 15, 2025 | 336.80 | 341.90 | 336.80 | 341.80 | 341.80 | 1.48% | 1,120 |
| Oct 12, 2025 | 345.00 | 345.00 | 329.70 | 336.80 | 336.80 | -0.47% | 2,543 |
| Oct 9, 2025 | 337.80 | 345.00 | 337.70 | 338.40 | 338.40 | 3.58% | 3,834 |
| Oct 8, 2025 | 324.40 | 330.90 | 324.40 | 326.70 | 326.70 | 0.71% | 1,706 |
| Oct 5, 2025 | 328.80 | 326.00 | 322.30 | 324.40 | 324.40 | -1.34% | 1,896 |
| Sep 30, 2025 | 327.90 | 329.00 | 327.90 | 328.80 | 328.80 | 0.27% | 2,953 |
| Sep 29, 2025 | 334.80 | 330.00 | 322.80 | 327.90 | 327.90 | -2.06% | 12,943 |
| Sep 28, 2025 | 347.70 | 344.00 | 318.70 | 334.80 | 334.80 | -3.71% | 7,295 |
| Sep 25, 2025 | 344.80 | 348.90 | 339.70 | 347.70 | 347.70 | 0.84% | 6,420 |
| Sep 21, 2025 | 349.60 | 342.70 | 342.70 | 344.80 | 344.80 | -1.37% | 370 |
| Sep 18, 2025 | 357.20 | 357.20 | 342.80 | 349.60 | 349.60 | -2.13% | 3,293 |
| Sep 17, 2025 | 358.00 | 363.60 | 349.10 | 357.20 | 357.20 | 1.28% | 8,048 |
| Sep 16, 2025 | 364.80 | 364.80 | 350.60 | 352.70 | 352.70 | -1.20% | 22,967 |
| Sep 15, 2025 | 352.10 | 358.00 | 352.10 | 357.00 | 357.00 | 1.39% | 6,939 |
| Sep 14, 2025 | 359.10 | 359.10 | 350.70 | 352.10 | 352.10 | -1.95% | 709 |
| Sep 11, 2025 | 361.10 | 361.10 | 358.00 | 359.10 | 359.10 | -0.55% | 6,079 |
| Sep 10, 2025 | 366.80 | 366.80 | 360.30 | 361.10 | 361.10 | 0.58% | 1,087 |
| Sep 9, 2025 | 371.20 | 371.20 | 356.10 | 359.00 | 359.00 | -1.18% | 12,893 |
| Sep 8, 2025 | 364.00 | 364.00 | 362.10 | 363.30 | 363.30 | -0.08% | 17,371 |
| Sep 7, 2025 | 373.30 | 373.30 | 358.30 | 363.60 | 363.60 | -0.47% | 18,601 |
| Sep 4, 2025 | 364.40 | 372.20 | 361.00 | 365.30 | 365.30 | 0.25% | 372 |
| Sep 3, 2025 | 371.30 | 371.30 | 360.20 | 364.40 | 364.40 | -1.86% | 361 |
| Sep 2, 2025 | 370.30 | 372.20 | 372.20 | 371.30 | 371.30 | 0.27% | 287 |
| Sep 1, 2025 | 372.30 | 380.60 | 364.10 | 370.30 | 370.30 | -2.71% | 18,372 |
| Aug 31, 2025 | 375.10 | 380.60 | 375.10 | 380.60 | 380.60 | 1.06% | 2,058 |
| Aug 28, 2025 | 366.10 | 384.40 | 367.70 | 376.60 | 376.60 | 2.87% | 8,989 |
| Aug 27, 2025 | 368.50 | 373.60 | 364.00 | 366.10 | 366.10 | -0.65% | 2,283 |
| Aug 26, 2025 | 368.20 | 372.70 | 364.00 | 368.50 | 368.50 | 0.08% | 3,115 |
| Aug 25, 2025 | 368.10 | 374.50 | 364.00 | 368.20 | 368.20 | 2.22% | 650 |
| Aug 24, 2025 | 369.30 | 368.30 | 358.70 | 360.20 | 360.20 | -2.46% | 4,078 |
| Aug 21, 2025 | 385.90 | 385.90 | 366.00 | 369.30 | 369.30 | -3.78% | 2,500 |
| Aug 20, 2025 | 392.00 | 399.80 | 383.50 | 383.80 | 383.80 | 0.21% | 26,710 |
| Aug 19, 2025 | 381.90 | 385.80 | 381.90 | 383.00 | 383.00 | 2.49% | 444 |
| Aug 18, 2025 | 379.80 | 380.00 | 373.00 | 373.70 | 373.70 | -1.61% | 35,848 |
| Aug 17, 2025 | 379.30 | 382.00 | 379.10 | 379.80 | 379.80 | 0.13% | 1,836 |
| Aug 14, 2025 | 377.70 | 380.90 | 377.70 | 379.30 | 379.30 | 2.62% | 25,325 |
| Aug 13, 2025 | 369.70 | 373.20 | 369.40 | 369.60 | 369.60 | -0.03% | 8,036 |
| Aug 12, 2025 | 369.80 | 370.00 | 363.80 | 369.70 | 369.70 | -0.03% | 25,651 |
| Aug 11, 2025 | 370.20 | 374.10 | 368.00 | 369.80 | 369.80 | -0.11% | 23,126 |
| Aug 10, 2025 | 367.40 | 376.20 | 367.40 | 370.20 | 370.20 | 0.76% | 3,615 |
| Aug 7, 2025 | 375.30 | 376.30 | 361.00 | 367.40 | 367.40 | 0.03% | 24,457 |
| Aug 6, 2025 | 365.70 | 368.40 | 365.70 | 367.30 | 367.30 | 0.44% | 3,999 |
| Aug 5, 2025 | 366.10 | 366.10 | 366.10 | 365.70 | 365.70 | 0.80% | 461 |
| Aug 4, 2025 | 376.10 | 376.10 | 358.70 | 362.80 | 362.80 | -3.54% | 6,469 |
| Jul 31, 2025 | 359.60 | 376.40 | 359.00 | 376.10 | 376.10 | 4.59% | 3,035 |
| Jul 30, 2025 | 357.60 | 360.90 | 357.60 | 359.60 | 359.60 | 0.56% | 4,225 |
| Jul 29, 2025 | 360.50 | 360.50 | 350.10 | 357.60 | 357.60 | -0.80% | 25,924 |
| Jul 28, 2025 | 359.60 | 362.50 | 359.60 | 360.50 | 360.50 | 0.25% | 160 |
| Jul 27, 2025 | 360.40 | 360.10 | 353.10 | 359.60 | 359.60 | -0.22% | 21,229 |
| Jul 24, 2025 | 358.90 | 361.00 | 358.40 | 360.40 | 360.40 | 0.42% | 3,242 |
| Jul 23, 2025 | 359.50 | 359.00 | 355.20 | 358.90 | 358.90 | -0.17% | 25,551 |
| Jul 22, 2025 | 359.50 | 359.50 | 359.50 | 359.50 | 359.50 | - | 2,241 |
| Jul 21, 2025 | 358.20 | 359.90 | 358.20 | 359.50 | 359.50 | 1.32% | 686 |
| Jul 20, 2025 | 354.40 | 355.00 | 350.10 | 354.80 | 354.80 | 0.11% | 6,480 |
| Jul 17, 2025 | 355.00 | 355.00 | 349.60 | 354.40 | 354.40 | 0.43% | 38,163 |
| Jul 16, 2025 | 355.10 | 363.00 | 352.00 | 352.90 | 352.90 | -0.62% | 6,706 |
| Jul 15, 2025 | 355.00 | 359.80 | 353.10 | 355.10 | 355.10 | 0.03% | 57,254 |
| Jul 14, 2025 | 365.70 | 365.70 | 355.00 | 355.00 | 355.00 | -2.93% | 26,316 |
| Jul 13, 2025 | 366.40 | 366.40 | 359.10 | 365.70 | 365.70 | -0.19% | 1,200 |
| Jul 10, 2025 | 370.50 | 369.50 | 356.10 | 366.40 | 366.40 | -1.11% | 2,787 |
| Jul 9, 2025 | 372.10 | 372.10 | 369.80 | 370.50 | 370.50 | -0.43% | 392 |
| Jul 8, 2025 | 378.10 | 378.10 | 378.10 | 372.10 | 372.10 | 0.57% | 139 |
| Jul 7, 2025 | 374.50 | 370.10 | 370.00 | 370.00 | 370.00 | -1.20% | 23,069 |
| Jul 6, 2025 | 375.60 | 379.90 | 373.00 | 374.50 | 374.50 | -0.29% | 4,669 |