N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 274.50
+0.20 (0.07%)
Apr 28, 2026, 5:24 PM IDT
N.R. Spuntech Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 278.00 | 278.00 | 274.00 | 274.50 | 274.50 | 0.07% | 5,274 |
| Apr 27, 2026 | 277.70 | 277.70 | 274.00 | 274.30 | 274.30 | -1.22% | 69,030 |
| Apr 24, 2026 | 283.70 | 283.60 | 277.60 | 277.70 | 277.70 | -2.11% | 33,578 |
| Apr 23, 2026 | 281.40 | 284.00 | 281.40 | 283.70 | 283.70 | 0.82% | 2,338 |
| Apr 20, 2026 | 282.60 | 284.00 | 279.20 | 281.40 | 281.40 | -0.42% | 528 |
| Apr 17, 2026 | 279.20 | 283.90 | 279.20 | 282.60 | 282.60 | 1.22% | 1,205 |
| Apr 16, 2026 | 270.30 | 280.00 | 271.10 | 279.20 | 279.20 | 3.29% | 10,767 |
| Apr 15, 2026 | 269.90 | 283.00 | 269.90 | 270.30 | 270.30 | 0.15% | 46,649 |
| Apr 14, 2026 | 264.30 | 270.00 | 264.30 | 269.90 | 269.90 | 2.12% | 2,224 |
| Apr 13, 2026 | 266.70 | 271.60 | 262.10 | 264.30 | 264.30 | -0.90% | 122,431 |
| Apr 10, 2026 | 273.40 | 276.90 | 266.00 | 266.70 | 266.70 | -2.45% | 21,634 |
| Apr 9, 2026 | 280.20 | 280.00 | 272.00 | 273.40 | 273.40 | -2.43% | 39,658 |
| Apr 6, 2026 | 277.70 | 290.00 | 277.70 | 280.20 | 280.20 | 0.90% | 158 |
| Apr 3, 2026 | 275.30 | 288.80 | 275.30 | 277.70 | 277.70 | 0.87% | 133 |
| Mar 31, 2026 | 271.10 | 291.50 | 271.10 | 275.30 | 275.30 | 1.55% | 25,147 |
| Mar 30, 2026 | 285.60 | 280.60 | 270.00 | 271.10 | 271.10 | -5.08% | 311,891 |
| Mar 27, 2026 | 275.40 | 288.00 | 275.40 | 285.60 | 285.60 | 3.70% | 1,410 |
| Mar 26, 2026 | 270.40 | 287.30 | 270.40 | 275.40 | 275.40 | 1.85% | 24,751 |
| Mar 25, 2026 | 275.70 | 277.00 | 255.00 | 270.40 | 270.40 | -1.92% | 21,618 |
| Mar 24, 2026 | 274.60 | 280.60 | 270.00 | 275.70 | 275.70 | 0.40% | 16,060 |
| Mar 23, 2026 | 286.60 | 286.60 | 270.00 | 274.60 | 274.60 | -4.19% | 24,271 |
| Mar 20, 2026 | 293.60 | 293.60 | 282.00 | 286.60 | 286.60 | -2.38% | 8,191 |
| Mar 19, 2026 | 305.60 | 305.60 | 286.20 | 293.60 | 293.60 | -3.93% | 5,112 |
| Mar 18, 2026 | 290.60 | 310.00 | 290.60 | 305.60 | 305.60 | 5.16% | 5,063 |
| Mar 17, 2026 | 301.30 | 301.30 | 289.60 | 290.60 | 290.60 | -1.62% | 4,044 |
| Mar 16, 2026 | 296.20 | 296.20 | 290.00 | 295.40 | 295.40 | -0.27% | 14,297 |
| Mar 13, 2026 | 299.80 | 299.80 | 295.00 | 296.20 | 296.20 | -0.74% | 432 |
| Mar 12, 2026 | 305.30 | 299.00 | 294.00 | 298.40 | 298.40 | -2.26% | 25,899 |
| Mar 11, 2026 | 323.70 | 316.60 | 305.00 | 305.30 | 305.30 | -5.68% | 21,998 |
| Mar 10, 2026 | 320.20 | 344.20 | 307.10 | 323.70 | 323.70 | 3.29% | 7,089 |
| Mar 9, 2026 | 321.80 | 321.80 | 313.00 | 313.40 | 313.40 | -2.61% | 29,314 |
| Mar 6, 2026 | 327.50 | 330.90 | 320.00 | 321.80 | 321.80 | 0.41% | 6,122 |
| Mar 5, 2026 | 318.80 | 324.90 | 318.80 | 320.50 | 320.50 | 0.53% | 10,334 |
| Mar 4, 2026 | 319.00 | 335.70 | 312.30 | 318.80 | 318.80 | -0.06% | 3,897 |
| Mar 2, 2026 | 312.30 | 319.10 | 312.30 | 319.00 | 319.00 | 2.15% | 1,282 |
| Feb 27, 2026 | 305.50 | 320.90 | 305.50 | 312.30 | 312.30 | 2.23% | 44,886 |
| Feb 26, 2026 | 309.00 | 311.60 | 305.00 | 305.50 | 305.50 | -1.13% | 13,424 |
| Feb 25, 2026 | 301.80 | 313.00 | 313.00 | 309.00 | 309.00 | 2.39% | 413 |
| Feb 24, 2026 | 300.30 | 303.00 | 297.80 | 301.80 | 301.80 | 0.27% | 11,879 |
| Feb 23, 2026 | 307.00 | 307.00 | 301.00 | 301.00 | 301.00 | -1.95% | 39,490 |
| Feb 20, 2026 | 307.50 | 307.50 | 306.90 | 307.00 | 307.00 | -0.16% | 2,544 |
| Feb 19, 2026 | 311.80 | 311.80 | 307.00 | 307.50 | 307.50 | -1.38% | 3,652 |
| Feb 18, 2026 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - | 594 |
| Feb 17, 2026 | 310.80 | 312.80 | 312.80 | 311.80 | 311.80 | 0.32% | 332 |
| Feb 16, 2026 | 312.80 | 312.80 | 301.60 | 310.80 | 310.80 | -0.64% | 11,799 |
| Feb 13, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | - | 157 |
| Feb 12, 2026 | 311.00 | 313.00 | 311.00 | 312.80 | 312.80 | 0.58% | 7,778 |
| Feb 11, 2026 | 313.00 | 313.00 | 302.60 | 311.00 | 311.00 | 1.50% | 5,710 |
| Feb 10, 2026 | 306.40 | 310.50 | 302.60 | 306.40 | 306.40 | - | 13,714 |
| Feb 9, 2026 | 309.70 | 309.70 | 306.60 | 306.40 | 306.40 | 1.09% | 432 |
| Feb 6, 2026 | 305.20 | 306.50 | 300.40 | 303.10 | 303.10 | -1.08% | 3,643 |
| Feb 5, 2026 | 316.20 | 316.90 | 305.20 | 306.40 | 306.40 | -3.10% | 5,582 |
| Feb 4, 2026 | 318.90 | 319.90 | 311.00 | 316.20 | 316.20 | -0.85% | 1,543 |
| Feb 3, 2026 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - | 8,115 |
| Feb 2, 2026 | 317.90 | 325.70 | 313.00 | 318.90 | 318.90 | 2.51% | 15,224 |
| Jan 30, 2026 | 324.70 | 324.70 | 305.00 | 311.10 | 311.10 | -4.01% | 15,665 |
| Jan 29, 2026 | 333.40 | 334.40 | 322.00 | 324.10 | 324.10 | -2.79% | 18,359 |
| Jan 28, 2026 | 342.30 | 336.30 | 332.40 | 333.40 | 333.40 | -2.60% | 4,392 |
| Jan 27, 2026 | 352.00 | 366.00 | 332.40 | 342.30 | 342.30 | -2.31% | 48,267 |
| Jan 26, 2026 | 352.30 | 352.00 | 345.30 | 350.40 | 350.40 | -0.54% | 5,480 |
| Jan 23, 2026 | 353.20 | 353.20 | 352.00 | 352.30 | 352.30 | 0.09% | 348 |
| Jan 22, 2026 | 343.00 | 353.10 | 343.00 | 352.00 | 352.00 | 2.62% | 1,013 |
| Jan 21, 2026 | 350.40 | 343.00 | 343.00 | 343.00 | 343.00 | -2.11% | 756 |
| Jan 20, 2026 | 353.80 | 353.80 | 342.00 | 350.40 | 350.40 | 1.18% | 2,150 |
| Jan 19, 2026 | 349.90 | 349.90 | 342.00 | 346.30 | 346.30 | -1.03% | 4,518 |
| Jan 16, 2026 | 350.20 | 350.00 | 342.00 | 349.90 | 349.90 | -0.09% | 7,106 |
| Jan 15, 2026 | 346.00 | 359.90 | 345.90 | 350.20 | 350.20 | 1.21% | 3,407 |
| Jan 14, 2026 | 358.40 | 358.40 | 345.90 | 346.00 | 346.00 | -1.37% | 93,025 |
| Jan 13, 2026 | 350.30 | 362.00 | 349.90 | 350.80 | 350.80 | 0.14% | 14,727 |
| Jan 12, 2026 | 361.50 | 361.50 | 349.90 | 350.30 | 350.30 | -3.10% | 17,839 |
| Jan 9, 2026 | 361.90 | 362.00 | 361.00 | 361.50 | 361.50 | 2.06% | 2,145 |
| Jan 8, 2026 | 360.00 | 360.00 | 351.40 | 354.20 | 354.20 | 0.54% | 5,000 |
| Jan 7, 2026 | 357.90 | 359.20 | 350.50 | 352.30 | 352.30 | 0.60% | 1,931 |
| Jan 6, 2026 | 360.80 | 360.80 | 347.00 | 350.20 | 350.20 | -2.94% | 49,340 |
| Jan 5, 2026 | 360.90 | 360.90 | 360.80 | 360.80 | 360.80 | 2.15% | 679 |
| Jan 1, 2026 | 349.40 | 355.00 | 349.40 | 353.20 | 353.20 | 1.09% | 3,995 |
| Dec 31, 2025 | 356.80 | 356.80 | 343.30 | 349.40 | 349.40 | 0.06% | 19,100 |
| Dec 30, 2025 | 360.70 | 376.90 | 340.70 | 349.20 | 349.20 | 3.50% | 37,248 |
| Dec 29, 2025 | 343.80 | 345.00 | 336.00 | 337.40 | 337.40 | 0.30% | 10,546 |
| Dec 28, 2025 | 350.00 | 350.00 | 335.00 | 336.40 | 336.40 | -2.55% | 1,630 |
| Dec 25, 2025 | 346.70 | 346.70 | 344.00 | 345.20 | 345.20 | -0.43% | 11,287 |
| Dec 24, 2025 | 345.90 | 346.90 | 346.60 | 346.70 | 346.70 | 0.23% | 791 |
| Dec 23, 2025 | 346.00 | 350.00 | 338.50 | 345.90 | 345.90 | -0.03% | 14,422 |
| Dec 22, 2025 | 336.80 | 354.00 | 333.00 | 346.00 | 346.00 | 2.46% | 29,018 |
| Dec 21, 2025 | 346.60 | 346.60 | 336.00 | 337.70 | 337.70 | -0.73% | 4,924 |
| Dec 18, 2025 | 331.90 | 353.50 | 329.00 | 340.20 | 340.20 | 4.74% | 22,903 |
| Dec 17, 2025 | 325.40 | 351.10 | 318.00 | 324.80 | 324.80 | -0.18% | 8,472 |
| Dec 16, 2025 | 329.90 | 329.90 | 319.00 | 325.40 | 325.40 | -0.18% | 3,579 |
| Dec 15, 2025 | 332.40 | 327.00 | 319.80 | 326.00 | 326.00 | -1.93% | 15,435 |
| Dec 14, 2025 | 339.40 | 339.40 | 325.70 | 332.40 | 332.40 | -2.06% | 9,521 |
| Dec 11, 2025 | 343.10 | 343.00 | 335.60 | 339.40 | 339.40 | -1.08% | 907 |
| Dec 10, 2025 | 344.20 | 351.60 | 342.60 | 343.10 | 343.10 | -0.32% | 8,101 |
| Dec 9, 2025 | 354.30 | 354.30 | 339.30 | 344.20 | 344.20 | -0.75% | 838 |
| Dec 8, 2025 | 354.90 | 370.70 | 346.00 | 346.80 | 346.80 | -1.64% | 141,401 |
| Dec 7, 2025 | 346.50 | 354.10 | 346.50 | 352.60 | 352.60 | 2.56% | 981 |
| 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 |