Zur Shamir Holdings Ltd (TLV:ZUR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,218.00
+11.00 (0.91%)
At close: Dec 4, 2025
Zur Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,207.00 | 1,220.00 | 1,178.00 | 1,218.00 | 1,218.00 | 0.91% | 72,266 |
| Dec 3, 2025 | 1,201.00 | 1,222.00 | 1,199.00 | 1,207.00 | 1,207.00 | 0.50% | 22,682 |
| Dec 2, 2025 | 1,198.00 | 1,220.00 | 1,190.00 | 1,201.00 | 1,201.00 | 0.25% | 19,500 |
| Dec 1, 2025 | 1,175.00 | 1,218.00 | 1,186.00 | 1,198.00 | 1,198.00 | 1.96% | 15,915 |
| Nov 30, 2025 | 1,168.00 | 1,176.00 | 1,168.00 | 1,175.00 | 1,175.00 | 1.29% | 8,894 |
| Nov 27, 2025 | 1,137.00 | 1,161.00 | 1,136.00 | 1,160.00 | 1,160.00 | 2.02% | 75,775 |
| Nov 26, 2025 | 1,174.00 | 1,158.00 | 1,122.00 | 1,137.00 | 1,137.00 | -3.15% | 20,504 |
| Nov 25, 2025 | 1,112.00 | 1,200.00 | 1,128.00 | 1,174.00 | 1,174.00 | 5.58% | 152,896 |
| Nov 24, 2025 | 1,084.00 | 1,129.00 | 1,074.00 | 1,112.00 | 1,112.00 | 2.58% | 24,977 |
| Nov 23, 2025 | 1,093.00 | 1,089.00 | 1,066.00 | 1,084.00 | 1,084.00 | -0.82% | 2,625 |
| Nov 20, 2025 | 1,109.00 | 1,186.00 | 1,083.00 | 1,093.00 | 1,093.00 | -0.73% | 19,363 |
| Nov 19, 2025 | 1,050.00 | 1,126.00 | 1,050.00 | 1,101.00 | 1,101.00 | 4.76% | 155,693 |
| Nov 18, 2025 | 1,082.00 | 1,079.00 | 1,035.00 | 1,051.00 | 1,051.00 | -2.87% | 5,177 |
| Nov 17, 2025 | 1,087.00 | 1,087.00 | 1,058.00 | 1,082.00 | 1,082.00 | 0.19% | 2,092 |
| Nov 16, 2025 | 1,071.00 | 1,087.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.84% | 4,932 |
| Nov 13, 2025 | 1,066.00 | 1,095.00 | 1,057.00 | 1,071.00 | 1,071.00 | 0.47% | 16,644 |
| Nov 12, 2025 | 1,059.00 | 1,085.00 | 1,046.00 | 1,066.00 | 1,066.00 | 0.66% | 14,203 |
| Nov 11, 2025 | 1,057.00 | 1,068.00 | 1,030.00 | 1,059.00 | 1,059.00 | 0.19% | 35,556 |
| Nov 10, 2025 | 1,035.00 | 1,065.00 | 1,020.00 | 1,057.00 | 1,057.00 | 2.13% | 169,173 |
| Nov 9, 2025 | 1,011.00 | 1,041.00 | 1,011.00 | 1,035.00 | 1,035.00 | 2.37% | 2,045 |
| Nov 6, 2025 | 1,036.00 | 1,049.00 | 1,011.00 | 1,011.00 | 1,011.00 | -2.41% | 41,459 |
| Nov 5, 2025 | 1,039.00 | 1,041.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.29% | 20,894 |
| Nov 4, 2025 | 1,027.00 | 1,042.00 | 1,001.00 | 1,039.00 | 1,039.00 | 1.17% | 125,925 |
| Nov 3, 2025 | 1,028.00 | 1,050.00 | 1,024.00 | 1,027.00 | 1,027.00 | -0.10% | 27,869 |
| Nov 2, 2025 | 1,029.00 | 1,031.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.10% | 9,097 |
| Oct 30, 2025 | 1,030.00 | 1,045.00 | 1,015.00 | 1,029.00 | 1,029.00 | -0.10% | 12,412 |
| Oct 29, 2025 | 1,025.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.49% | 123,801 |
| Oct 28, 2025 | 1,023.00 | 1,039.00 | 1,018.00 | 1,025.00 | 1,025.00 | 0.20% | 12,449 |
| Oct 27, 2025 | 1,028.00 | 1,027.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.49% | 3,773 |
| Oct 26, 2025 | 990.00 | 1,035.00 | 990.00 | 1,028.00 | 1,028.00 | 3.84% | 20,314 |
| Oct 23, 2025 | 995.60 | 1,013.00 | 988.00 | 990.00 | 990.00 | -0.56% | 16,988 |
| Oct 22, 2025 | 970.00 | 1,005.00 | 990.00 | 995.60 | 995.60 | 2.64% | 11,770 |
| Oct 21, 2025 | 991.90 | 985.00 | 965.00 | 970.00 | 970.00 | -2.21% | 5,986 |
| Oct 20, 2025 | 988.30 | 999.80 | 987.00 | 991.90 | 991.90 | 0.36% | 4,990 |
| Oct 19, 2025 | 1,004.00 | 1,000.00 | 960.20 | 988.30 | 988.30 | -1.56% | 2,512 |
| Oct 16, 2025 | 1,003.00 | 1,029.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.10% | 13,241 |
| Oct 15, 2025 | 1,053.00 | 1,053.00 | 994.00 | 1,003.00 | 1,003.00 | -2.81% | 14,644 |
| Oct 12, 2025 | 1,035.00 | 1,051.00 | 1,024.00 | 1,032.00 | 1,032.00 | -0.29% | 6,561 |
| Oct 9, 2025 | 1,028.00 | 1,047.00 | 998.50 | 1,035.00 | 1,035.00 | 7.02% | 19,357 |
| Oct 8, 2025 | 981.80 | 999.80 | 951.80 | 967.10 | 967.10 | -1.50% | 50,128 |
| Oct 5, 2025 | 1,028.00 | 1,035.00 | 976.00 | 981.80 | 981.80 | -2.89% | 99,278 |
| Sep 30, 2025 | 982.70 | 1,022.00 | 992.00 | 1,011.00 | 1,011.00 | 2.88% | 23,720 |
| Sep 29, 2025 | 995.20 | 1,021.00 | 976.10 | 982.70 | 982.70 | -1.26% | 20,897 |
| Sep 28, 2025 | 981.20 | 1,010.00 | 989.00 | 995.20 | 995.20 | 1.43% | 12,008 |
| Sep 25, 2025 | 981.70 | 1,018.00 | 971.00 | 981.20 | 981.20 | -0.05% | 12,503 |
| Sep 21, 2025 | 1,006.00 | 1,024.00 | 976.80 | 981.70 | 981.70 | -2.42% | 5,429 |
| Sep 18, 2025 | 1,015.00 | 1,022.00 | 996.10 | 1,006.00 | 1,006.00 | -0.89% | 8,268 |
| Sep 17, 2025 | 1,062.00 | 1,062.00 | 994.60 | 1,015.00 | 1,015.00 | -0.88% | 6,624 |
| Sep 16, 2025 | 1,039.00 | 1,044.00 | 987.30 | 1,024.00 | 1,024.00 | -1.44% | 36,137 |
| Sep 15, 2025 | 1,065.00 | 1,065.00 | 1,032.00 | 1,039.00 | 1,039.00 | -2.44% | 11,802 |
| Sep 14, 2025 | 1,091.00 | 1,124.00 | 1,049.00 | 1,065.00 | 1,065.00 | -2.38% | 7,877 |
| Sep 11, 2025 | 1,091.00 | 1,097.00 | 1,088.00 | 1,091.00 | 1,091.00 | - | 554 |
| Sep 10, 2025 | 1,090.00 | 1,103.00 | 1,076.00 | 1,091.00 | 1,091.00 | 0.09% | 6,223 |
| Sep 9, 2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.40% | 20,477 |
| Sep 8, 2025 | 1,150.00 | 1,150.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.83% | 25,230 |
| Sep 7, 2025 | 1,073.00 | 1,098.00 | 1,073.00 | 1,084.00 | 1,076.32 | 1.12% | 15,015 |
| Sep 4, 2025 | 1,070.00 | 1,089.00 | 1,040.00 | 1,072.00 | 1,064.40 | 0.19% | 54,548 |
| Sep 3, 2025 | 1,139.00 | 1,139.00 | 1,046.00 | 1,070.00 | 1,062.42 | -0.19% | 23,962 |
| Sep 2, 2025 | 1,123.00 | 1,113.00 | 1,041.00 | 1,072.00 | 1,064.40 | -4.54% | 27,812 |
| Sep 1, 2025 | 1,125.00 | 1,162.00 | 1,115.00 | 1,123.00 | 1,115.04 | -0.18% | 18,183 |
| Aug 31, 2025 | 1,143.00 | 1,138.00 | 1,125.00 | 1,125.00 | 1,117.03 | -1.57% | 1,090 |
| Aug 28, 2025 | 1,161.00 | 1,151.00 | 1,141.00 | 1,143.00 | 1,134.90 | -1.55% | 1,156 |
| Aug 27, 2025 | 1,163.00 | 1,170.00 | 1,137.00 | 1,161.00 | 1,152.77 | -0.17% | 2,192 |
| Aug 26, 2025 | 1,149.00 | 1,168.00 | 1,118.00 | 1,163.00 | 1,154.76 | 1.22% | 40,823 |
| Aug 25, 2025 | 1,135.00 | 1,169.00 | 1,130.00 | 1,149.00 | 1,140.86 | 1.23% | 26,129 |
| Aug 24, 2025 | 1,108.00 | 1,159.00 | 1,110.00 | 1,135.00 | 1,126.96 | 2.44% | 35,399 |
| Aug 21, 2025 | 1,063.00 | 1,122.00 | 1,060.00 | 1,108.00 | 1,100.15 | 4.23% | 97,467 |
| Aug 20, 2025 | 1,078.00 | 1,051.00 | 1,051.00 | 1,063.00 | 1,055.47 | -1.39% | 103 |
| Aug 19, 2025 | 1,069.00 | 1,090.00 | 1,066.00 | 1,078.00 | 1,070.36 | 0.84% | 3,478 |
| Aug 18, 2025 | 1,075.00 | 1,069.00 | 1,052.00 | 1,069.00 | 1,061.43 | -0.56% | 1,222 |
| Aug 17, 2025 | 1,060.00 | 1,082.00 | 1,059.00 | 1,075.00 | 1,067.38 | 1.42% | 22,400 |
| Aug 14, 2025 | 1,037.00 | 1,061.00 | 1,037.00 | 1,060.00 | 1,052.49 | 2.42% | 8,591 |
| Aug 13, 2025 | 1,030.00 | 1,066.00 | 1,014.00 | 1,035.00 | 1,027.67 | 0.49% | 330,415 |
| Aug 12, 2025 | 1,035.00 | 1,037.00 | 1,014.00 | 1,030.00 | 1,022.70 | -0.48% | 5,768 |
| Aug 11, 2025 | 1,062.00 | 1,065.00 | 1,020.00 | 1,035.00 | 1,027.67 | -2.54% | 17,342 |
| Aug 10, 2025 | 1,060.00 | 1,070.00 | 1,047.00 | 1,062.00 | 1,054.48 | 0.19% | 22,563 |
| Aug 7, 2025 | 1,025.00 | 1,060.00 | 1,024.00 | 1,060.00 | 1,052.49 | 3.41% | 61,399 |
| Aug 6, 2025 | 1,003.00 | 1,030.00 | 995.00 | 1,025.00 | 1,017.74 | 2.19% | 52,371 |
| Aug 5, 2025 | 1,043.00 | 1,041.00 | 996.10 | 1,003.00 | 995.89 | -3.84% | 15,541 |
| Aug 4, 2025 | 1,053.00 | 1,047.00 | 1,035.00 | 1,043.00 | 1,035.61 | -0.95% | 29,193 |
| Jul 31, 2025 | 1,046.00 | 1,066.00 | 1,045.00 | 1,053.00 | 1,045.54 | 0.67% | 15,174 |
| Jul 30, 2025 | 1,046.00 | 1,078.00 | 1,040.00 | 1,046.00 | 1,038.59 | -2.97% | 71,863 |
| Jul 29, 2025 | 1,090.00 | 1,090.00 | 1,048.00 | 1,078.00 | 1,070.36 | -1.10% | 44,926 |
| Jul 28, 2025 | 1,106.00 | 1,129.00 | 1,085.00 | 1,090.00 | 1,082.28 | -1.45% | 13,724 |
| Jul 27, 2025 | 1,132.00 | 1,119.00 | 1,102.00 | 1,106.00 | 1,098.16 | -2.30% | 3,947 |
| Jul 24, 2025 | 1,134.00 | 1,132.00 | 1,126.00 | 1,132.00 | 1,123.98 | -0.18% | 8,000 |
| Jul 23, 2025 | 1,090.00 | 1,144.00 | 1,094.00 | 1,134.00 | 1,125.97 | 4.04% | 30,776 |
| Jul 22, 2025 | 1,094.00 | 1,111.00 | 1,086.00 | 1,090.00 | 1,082.28 | -0.37% | 6,114 |
| Jul 21, 2025 | 1,087.00 | 1,124.00 | 1,087.00 | 1,094.00 | 1,086.25 | 0.64% | 6,363 |
| Jul 20, 2025 | 1,099.00 | 1,099.00 | 1,078.00 | 1,087.00 | 1,079.30 | -1.09% | 7,938 |
| Jul 17, 2025 | 1,108.00 | 1,120.00 | 1,095.00 | 1,099.00 | 1,091.21 | -0.81% | 13,967 |
| Jul 16, 2025 | 1,115.00 | 1,144.00 | 1,100.00 | 1,108.00 | 1,100.15 | -0.63% | 12,950 |
| Jul 15, 2025 | 1,100.00 | 1,123.00 | 1,100.00 | 1,115.00 | 1,107.10 | 3.24% | 6,085 |
| Jul 14, 2025 | 1,087.00 | 1,097.00 | 1,062.00 | 1,080.00 | 1,072.35 | -1.55% | 37,862 |
| Jul 13, 2025 | 1,101.00 | 1,113.00 | 1,089.00 | 1,097.00 | 1,089.23 | -4.11% | 28,646 |
| Jul 10, 2025 | 1,188.00 | 1,225.00 | 1,137.00 | 1,144.00 | 1,135.89 | -3.30% | 25,328 |
| Jul 9, 2025 | 1,157.00 | 1,212.00 | 1,160.00 | 1,183.00 | 1,174.62 | 2.25% | 52,157 |
| Jul 8, 2025 | 1,192.00 | 1,192.00 | 1,126.00 | 1,157.00 | 1,148.80 | -2.94% | 18,815 |
| Jul 7, 2025 | 1,222.00 | 1,222.00 | 1,182.00 | 1,192.00 | 1,183.55 | -0.75% | 21,063 |
| Jul 6, 2025 | 1,270.00 | 1,270.00 | 1,193.00 | 1,201.00 | 1,192.49 | -3.38% | 130,067 |