Spring Ventures Ltd (TLV:SPRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 517.40
-3.80 (-0.73%)
At close: Nov 30, 2025
Spring Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2025 | 521.20 | 521.20 | 513.40 | 517.40 | 517.40 | -0.73% | 1,430 |
| Nov 27, 2025 | 508.50 | 532.30 | 519.90 | 521.20 | 521.20 | 2.50% | 924 |
| Nov 26, 2025 | 506.00 | 508.50 | 508.40 | 508.50 | 508.50 | 0.49% | 2,097 |
| Nov 24, 2025 | 515.60 | 518.10 | 493.60 | 506.00 | 506.00 | -1.86% | 400 |
| Nov 23, 2025 | 535.50 | 567.00 | 485.10 | 515.60 | 515.60 | -3.72% | 2,001 |
| Nov 18, 2025 | 540.40 | 543.00 | 518.60 | 535.50 | 535.50 | -0.91% | 197 |
| Nov 17, 2025 | 520.60 | 559.60 | 520.60 | 540.40 | 540.40 | 6.23% | 1,948 |
| Nov 16, 2025 | 507.90 | 519.70 | 508.00 | 508.70 | 508.70 | 0.16% | 800 |
| Nov 13, 2025 | 490.80 | 507.90 | 507.90 | 507.90 | 507.90 | 3.48% | 477 |
| Nov 12, 2025 | 498.70 | 494.00 | 490.00 | 490.80 | 490.80 | -1.58% | 2,000 |
| Nov 10, 2025 | 498.70 | 498.70 | 498.70 | 498.70 | 498.70 | - | 5 |
| Nov 9, 2025 | 499.00 | 499.00 | 498.70 | 498.70 | 498.70 | -0.99% | 4,904 |
| Nov 4, 2025 | 516.40 | 510.00 | 485.10 | 503.70 | 503.70 | -2.46% | 2,040 |
| Oct 29, 2025 | 523.80 | 523.80 | 499.90 | 516.40 | 516.40 | -1.41% | 1,620 |
| Oct 28, 2025 | 550.30 | 552.80 | 514.00 | 523.80 | 523.80 | -4.82% | 3,209 |
| Oct 21, 2025 | 569.60 | 564.90 | 548.00 | 550.30 | 550.30 | -3.39% | 750 |
| Oct 19, 2025 | 588.20 | 588.20 | 548.30 | 569.60 | 569.60 | -0.90% | 910 |
| Oct 15, 2025 | 568.10 | 581.50 | 581.40 | 574.80 | 574.80 | 1.18% | 200 |
| Oct 12, 2025 | 571.50 | 587.90 | 560.10 | 568.10 | 568.10 | -0.59% | 770 |
| Oct 9, 2025 | 536.00 | 609.20 | 536.00 | 571.50 | 571.50 | 10.76% | 1,890 |
| Oct 8, 2025 | 500.60 | 517.00 | 500.60 | 516.00 | 516.00 | 3.08% | 745 |
| Sep 30, 2025 | 490.00 | 514.40 | 490.00 | 500.60 | 500.60 | 2.16% | 4,728 |
| Sep 29, 2025 | 498.50 | 490.00 | 489.90 | 490.00 | 490.00 | -1.71% | 1,976 |
| Sep 21, 2025 | 522.90 | 498.50 | 498.50 | 498.50 | 498.50 | -4.67% | 630 |
| Sep 15, 2025 | 535.40 | 522.90 | 522.90 | 522.90 | 522.90 | -2.33% | 700 |
| Sep 14, 2025 | 540.20 | 540.20 | 540.20 | 535.40 | 535.40 | 0.09% | 35 |
| Sep 4, 2025 | 525.00 | 577.30 | 537.20 | 534.90 | 534.90 | 1.89% | 145 |
| Sep 3, 2025 | 525.00 | 577.40 | 525.00 | 525.00 | 525.00 | - | 16,190 |
| Aug 31, 2025 | 528.80 | 525.00 | 525.00 | 525.00 | 525.00 | -0.72% | 643 |
| Aug 28, 2025 | 536.40 | 525.00 | 525.00 | 528.80 | 528.80 | -1.42% | 280 |
| Aug 27, 2025 | 536.70 | 525.00 | 525.00 | 536.40 | 536.40 | -0.06% | 10 |
| Aug 25, 2025 | 536.40 | 539.10 | 527.00 | 536.70 | 536.70 | 0.06% | 131 |
| Aug 24, 2025 | 513.00 | 554.00 | 527.00 | 536.40 | 536.40 | 4.56% | 2,902 |
| Aug 21, 2025 | 499.70 | 540.00 | 499.70 | 513.00 | 513.00 | 5.06% | 1,178 |
| Aug 20, 2025 | 484.80 | 494.50 | 494.50 | 488.30 | 488.30 | 0.72% | 150 |
| Aug 19, 2025 | 479.70 | 494.10 | 494.10 | 484.80 | 484.80 | 1.06% | 150 |
| Aug 17, 2025 | 479.70 | 479.70 | 479.70 | 479.70 | 479.70 | 0.19% | 4,129 |
| Aug 13, 2025 | 473.00 | 479.70 | 477.80 | 478.80 | 478.80 | 1.23% | 500 |
| Aug 12, 2025 | 479.70 | 479.70 | 466.30 | 473.00 | 473.00 | -1.40% | 800 |
| Aug 11, 2025 | 470.10 | 479.70 | 479.50 | 479.70 | 479.70 | 2.04% | 2,278 |
| Aug 10, 2025 | 479.70 | 479.70 | 466.20 | 470.10 | 470.10 | -2.00% | 1,540 |
| Aug 7, 2025 | 494.00 | 479.70 | 479.60 | 479.70 | 479.70 | -2.89% | 400 |
| Aug 6, 2025 | 501.40 | 503.00 | 484.90 | 494.00 | 494.00 | -1.48% | 960 |
| Aug 4, 2025 | 519.30 | 503.00 | 500.90 | 501.40 | 501.40 | -3.45% | 622 |
| Jul 31, 2025 | 519.30 | 519.30 | 519.20 | 519.30 | 519.30 | - | 300 |
| Jul 30, 2025 | 564.10 | 531.70 | 507.80 | 519.30 | 519.30 | -7.94% | 1,738 |
| Jul 27, 2025 | 562.40 | 566.00 | 562.00 | 564.10 | 564.10 | 0.30% | 1,000 |
| Jul 24, 2025 | 580.90 | 580.90 | 559.20 | 562.40 | 562.40 | -2.21% | 602 |
| Jul 23, 2025 | 569.60 | 581.00 | 581.00 | 575.10 | 575.10 | 0.97% | 168 |
| Jul 22, 2025 | 517.90 | 569.60 | 569.60 | 569.60 | 569.60 | 9.98% | 434 |
| Jul 21, 2025 | 539.20 | 518.10 | 517.70 | 517.90 | 517.90 | -3.95% | 1,657 |
| Jul 20, 2025 | 539.00 | 539.80 | 539.80 | 539.20 | 539.20 | 0.04% | 92 |
| Jul 16, 2025 | 550.00 | 539.00 | 539.00 | 539.00 | 539.00 | -2.00% | 2,371 |
| Jul 15, 2025 | 553.30 | 550.00 | 549.90 | 550.00 | 550.00 | -0.60% | 823 |
| Jul 14, 2025 | 576.50 | 553.30 | 553.30 | 553.30 | 553.30 | -4.02% | 630 |
| Jul 13, 2025 | 590.10 | 576.60 | 576.50 | 576.50 | 576.50 | -2.30% | 866 |
| Jul 7, 2025 | 570.50 | 610.00 | 568.20 | 590.10 | 590.10 | 3.44% | 1,470 |
| Jul 3, 2025 | 567.30 | 589.00 | 555.40 | 570.50 | 570.50 | 0.56% | 1,526 |
| Jul 2, 2025 | 572.90 | 585.00 | 551.80 | 567.30 | 567.30 | -0.98% | 1,400 |
| Jun 30, 2025 | 585.00 | 575.00 | 564.60 | 572.90 | 572.90 | -2.07% | 3,204 |
| Jun 26, 2025 | 588.80 | 585.00 | 585.00 | 585.00 | 585.00 | -0.65% | 514 |
| Jun 25, 2025 | 580.60 | 590.00 | 587.00 | 588.80 | 588.80 | 1.41% | 618 |
| Jun 24, 2025 | 543.40 | 592.30 | 555.00 | 580.60 | 580.60 | 6.85% | 709 |
| Jun 23, 2025 | 541.00 | 550.00 | 543.10 | 543.40 | 543.40 | 0.44% | 769 |
| Jun 22, 2025 | 531.00 | 541.00 | 541.00 | 541.00 | 541.00 | 1.88% | 579 |
| Jun 19, 2025 | 509.40 | 531.00 | 530.90 | 531.00 | 531.00 | 4.24% | 400 |
| Jun 10, 2025 | 527.40 | 506.50 | 505.50 | 509.40 | 509.40 | -3.41% | 320 |
| Jun 8, 2025 | 518.70 | 544.60 | 518.70 | 527.40 | 527.40 | 1.68% | 217 |
| Jun 5, 2025 | 503.30 | 524.50 | 513.40 | 518.70 | 518.70 | 3.06% | 1,174 |
| Jun 4, 2025 | 497.10 | 522.00 | 522.00 | 503.30 | 503.30 | 1.25% | 100 |