Zur Shamir Holdings Ltd (TLV:ZUR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,189.00
-35.00 (-2.94%)
Mar 9, 2026, 5:24 PM IDT
Zur Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,189.00 | 1,197.00 | 1,184.00 | 1,189.00 | 1,189.00 | - | 11,349 |
| Mar 5, 2026 | 1,174.00 | 1,190.00 | 1,185.00 | 1,189.00 | 1,189.00 | 1.28% | 6,815 |
| Mar 4, 2026 | 1,161.00 | 1,184.00 | 1,151.00 | 1,174.00 | 1,174.00 | 1.12% | 2,778 |
| Mar 2, 2026 | 1,127.00 | 1,190.00 | 1,150.00 | 1,161.00 | 1,161.00 | 3.02% | 18,527 |
| Feb 27, 2026 | 1,133.00 | 1,174.00 | 1,105.00 | 1,127.00 | 1,127.00 | -0.53% | 3,467 |
| Feb 26, 2026 | 1,138.00 | 1,134.00 | 1,121.00 | 1,133.00 | 1,133.00 | -0.44% | 17,103 |
| Feb 25, 2026 | 1,160.00 | 1,180.00 | 1,122.00 | 1,138.00 | 1,138.00 | -1.90% | 6,403 |
| Feb 24, 2026 | 1,210.00 | 1,208.00 | 1,150.00 | 1,160.00 | 1,160.00 | -4.13% | 22,437 |
| Feb 23, 2026 | 1,229.00 | 1,230.00 | 1,203.00 | 1,210.00 | 1,210.00 | -1.55% | 2,506 |
| Feb 20, 2026 | 1,217.00 | 1,230.00 | 1,215.00 | 1,229.00 | 1,229.00 | 0.99% | 4,671 |
| Feb 19, 2026 | 1,217.00 | 1,229.00 | 1,190.00 | 1,217.00 | 1,217.00 | - | 10,607 |
| Feb 18, 2026 | 1,219.00 | 1,220.00 | 1,209.00 | 1,217.00 | 1,217.00 | -0.16% | 10,004 |
| Feb 17, 2026 | 1,221.00 | 1,232.00 | 1,205.00 | 1,219.00 | 1,219.00 | -0.08% | 5,760 |
| Feb 16, 2026 | 1,161.00 | 1,225.00 | 1,161.00 | 1,220.00 | 1,220.00 | 3.13% | 52,334 |
| Feb 13, 2026 | 1,192.00 | 1,187.00 | 1,180.00 | 1,183.00 | 1,183.00 | -0.76% | 1,366 |
| Feb 12, 2026 | 1,214.00 | 1,214.00 | 1,186.00 | 1,192.00 | 1,192.00 | -1.81% | 35,858 |
| Feb 11, 2026 | 1,214.00 | 1,227.00 | 1,202.00 | 1,214.00 | 1,214.00 | - | 3,187 |
| Feb 10, 2026 | 1,202.00 | 1,235.00 | 1,190.00 | 1,214.00 | 1,214.00 | 1.00% | 61,554 |
| Feb 9, 2026 | 1,191.00 | 1,215.00 | 1,196.00 | 1,202.00 | 1,202.00 | 0.92% | 728 |
| Feb 6, 2026 | 1,192.00 | 1,192.00 | 1,167.00 | 1,191.00 | 1,191.00 | -0.08% | 12,024 |
| Feb 5, 2026 | 1,192.00 | 1,207.00 | 1,168.00 | 1,192.00 | 1,192.00 | - | 39,502 |
| Feb 4, 2026 | 1,203.00 | 1,203.00 | 1,173.00 | 1,192.00 | 1,192.00 | -0.91% | 2,769 |
| Feb 3, 2026 | 1,200.00 | 1,204.00 | 1,200.00 | 1,203.00 | 1,203.00 | 2.30% | 48,013 |
| Feb 2, 2026 | 1,190.00 | 1,200.00 | 1,146.00 | 1,176.00 | 1,176.00 | -1.18% | 5,971 |
| Jan 30, 2026 | 1,182.00 | 1,216.00 | 1,168.00 | 1,190.00 | 1,190.00 | -0.92% | 9,128 |
| Jan 29, 2026 | 1,219.00 | 1,230.00 | 1,185.00 | 1,201.00 | 1,201.00 | -1.48% | 12,581 |
| Jan 28, 2026 | 1,216.00 | 1,237.00 | 1,215.00 | 1,219.00 | 1,219.00 | 0.25% | 2,520 |
| Jan 27, 2026 | 1,236.00 | 1,227.00 | 1,199.00 | 1,216.00 | 1,216.00 | -1.62% | 3,906 |
| Jan 26, 2026 | 1,236.00 | 1,259.00 | 1,196.00 | 1,236.00 | 1,236.00 | - | 21,784 |
| Jan 23, 2026 | 1,193.00 | 1,269.00 | 1,203.00 | 1,236.00 | 1,236.00 | 3.60% | 5,149 |
| Jan 22, 2026 | 1,175.00 | 1,219.00 | 1,175.00 | 1,193.00 | 1,193.00 | 2.67% | 90,020 |
| Jan 21, 2026 | 1,187.00 | 1,187.00 | 1,147.00 | 1,162.00 | 1,162.00 | -2.11% | 41,677 |
| Jan 20, 2026 | 1,211.00 | 1,211.00 | 1,148.00 | 1,187.00 | 1,187.00 | -1.08% | 29,619 |
| Jan 19, 2026 | 1,214.00 | 1,210.00 | 1,174.00 | 1,200.00 | 1,200.00 | -1.15% | 17,087 |
| Jan 16, 2026 | 1,216.00 | 1,223.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.16% | 7,749 |
| Jan 15, 2026 | 1,230.00 | 1,243.00 | 1,209.00 | 1,216.00 | 1,216.00 | -1.14% | 4,561 |
| Jan 14, 2026 | 1,226.00 | 1,235.00 | 1,222.00 | 1,230.00 | 1,230.00 | 0.33% | 8,131 |
| Jan 13, 2026 | 1,227.00 | 1,249.00 | 1,221.00 | 1,226.00 | 1,226.00 | -0.08% | 16,436 |
| Jan 12, 2026 | 1,227.00 | 1,250.00 | 1,200.00 | 1,227.00 | 1,227.00 | - | 60,151 |
| Jan 9, 2026 | 1,222.00 | 1,246.00 | 1,158.00 | 1,227.00 | 1,227.00 | 0.41% | 47,567 |
| Jan 8, 2026 | 1,268.00 | 1,268.00 | 1,214.00 | 1,222.00 | 1,222.00 | -1.45% | 24,462 |
| Jan 7, 2026 | 1,273.00 | 1,250.00 | 1,236.00 | 1,240.00 | 1,240.00 | -2.59% | 7,486 |
| Jan 6, 2026 | 1,280.00 | 1,280.00 | 1,264.00 | 1,273.00 | 1,273.00 | - | 52,928 |
| Jan 5, 2026 | 1,245.00 | 1,278.00 | 1,245.00 | 1,273.00 | 1,273.00 | 2.25% | 65,662 |
| Jan 1, 2026 | 1,245.00 | 1,267.00 | 1,161.00 | 1,245.00 | 1,245.00 | - | 237,024 |
| Dec 31, 2025 | 1,246.00 | 1,257.00 | 1,221.00 | 1,245.00 | 1,245.00 | -0.08% | 74,680 |
| Dec 30, 2025 | 1,246.00 | 1,258.00 | 1,245.00 | 1,246.00 | 1,246.00 | - | 96,759 |
| Dec 29, 2025 | 1,220.00 | 1,254.00 | 1,215.00 | 1,246.00 | 1,246.00 | 2.13% | 1,861 |
| Dec 28, 2025 | 1,222.00 | 1,244.00 | 1,203.00 | 1,220.00 | 1,220.00 | 0.41% | 4,123 |
| Dec 25, 2025 | 1,248.00 | 1,236.00 | 1,204.00 | 1,215.00 | 1,215.00 | -2.64% | 5,516 |
| Dec 24, 2025 | 1,244.00 | 1,262.00 | 1,227.00 | 1,248.00 | 1,248.00 | 0.32% | 4,660 |
| Dec 23, 2025 | 1,285.00 | 1,285.00 | 1,235.00 | 1,244.00 | 1,244.00 | -1.66% | 24,227 |
| Dec 22, 2025 | 1,248.00 | 1,278.00 | 1,254.00 | 1,265.00 | 1,265.00 | 1.36% | 17,234 |
| Dec 21, 2025 | 1,230.00 | 1,269.00 | 1,228.00 | 1,248.00 | 1,248.00 | 1.71% | 28,367 |
| Dec 18, 2025 | 1,230.00 | 1,271.00 | 1,209.00 | 1,227.00 | 1,227.00 | - | 40,020 |
| Dec 17, 2025 | 1,229.00 | 1,244.00 | 1,200.00 | 1,227.00 | 1,227.00 | 2.34% | 114,661 |
| Dec 16, 2025 | 1,211.00 | 1,236.00 | 1,169.00 | 1,199.00 | 1,199.00 | 0.50% | 26,496 |
| Dec 15, 2025 | 1,213.00 | 1,249.00 | 1,157.00 | 1,193.00 | 1,193.00 | -1.65% | 37,803 |
| Dec 14, 2025 | 1,208.00 | 1,233.00 | 1,196.00 | 1,213.00 | 1,213.00 | 0.41% | 18,763 |
| Dec 11, 2025 | 1,205.00 | 1,219.00 | 1,184.00 | 1,208.00 | 1,208.00 | 0.25% | 10,462 |
| Dec 10, 2025 | 1,207.00 | 1,221.00 | 1,180.00 | 1,205.00 | 1,205.00 | -0.17% | 9,076 |
| Dec 9, 2025 | 1,180.00 | 1,227.00 | 1,164.00 | 1,207.00 | 1,207.00 | 2.29% | 13,676 |
| Dec 8, 2025 | 1,192.00 | 1,199.00 | 1,156.00 | 1,180.00 | 1,180.00 | -1.01% | 10,204 |
| Dec 7, 2025 | 1,223.00 | 1,227.00 | 1,181.00 | 1,192.00 | 1,192.00 | -2.13% | 38,330 |
| Dec 4, 2025 | 1,207.00 | 1,220.00 | 1,178.00 | 1,218.00 | 1,179.60 | 0.91% | 72,266 |
| Dec 3, 2025 | 1,201.00 | 1,222.00 | 1,199.00 | 1,207.00 | 1,168.94 | 0.50% | 22,682 |
| Dec 2, 2025 | 1,198.00 | 1,220.00 | 1,190.00 | 1,201.00 | 1,163.13 | 0.25% | 19,500 |
| Dec 1, 2025 | 1,175.00 | 1,218.00 | 1,186.00 | 1,198.00 | 1,160.23 | 1.96% | 15,915 |
| Nov 30, 2025 | 1,168.00 | 1,176.00 | 1,168.00 | 1,175.00 | 1,137.95 | 1.29% | 8,894 |
| Nov 27, 2025 | 1,137.00 | 1,161.00 | 1,136.00 | 1,160.00 | 1,123.43 | 2.02% | 75,775 |
| Nov 26, 2025 | 1,174.00 | 1,158.00 | 1,122.00 | 1,137.00 | 1,101.15 | -3.15% | 20,504 |
| Nov 25, 2025 | 1,112.00 | 1,200.00 | 1,128.00 | 1,174.00 | 1,136.98 | 5.58% | 152,896 |
| Nov 24, 2025 | 1,084.00 | 1,129.00 | 1,074.00 | 1,112.00 | 1,076.94 | 2.58% | 24,977 |
| Nov 23, 2025 | 1,093.00 | 1,089.00 | 1,066.00 | 1,084.00 | 1,049.82 | -0.82% | 2,625 |
| Nov 20, 2025 | 1,109.00 | 1,186.00 | 1,083.00 | 1,093.00 | 1,058.54 | -0.73% | 19,363 |
| Nov 19, 2025 | 1,050.00 | 1,126.00 | 1,050.00 | 1,101.00 | 1,066.29 | 4.76% | 155,693 |
| Nov 18, 2025 | 1,082.00 | 1,079.00 | 1,035.00 | 1,051.00 | 1,017.86 | -2.87% | 5,177 |
| Nov 17, 2025 | 1,087.00 | 1,087.00 | 1,058.00 | 1,082.00 | 1,047.89 | 0.19% | 2,092 |
| Nov 16, 2025 | 1,071.00 | 1,087.00 | 1,070.00 | 1,080.00 | 1,045.95 | 0.84% | 4,932 |
| Nov 13, 2025 | 1,066.00 | 1,095.00 | 1,057.00 | 1,071.00 | 1,037.23 | 0.47% | 16,644 |
| Nov 12, 2025 | 1,059.00 | 1,085.00 | 1,046.00 | 1,066.00 | 1,032.39 | 0.66% | 14,203 |
| Nov 11, 2025 | 1,057.00 | 1,068.00 | 1,030.00 | 1,059.00 | 1,025.61 | 0.19% | 35,556 |
| Nov 10, 2025 | 1,035.00 | 1,065.00 | 1,020.00 | 1,057.00 | 1,023.67 | 2.13% | 169,173 |
| Nov 9, 2025 | 1,011.00 | 1,041.00 | 1,011.00 | 1,035.00 | 1,002.37 | 2.37% | 2,045 |
| Nov 6, 2025 | 1,036.00 | 1,049.00 | 1,011.00 | 1,011.00 | 979.12 | -2.41% | 41,459 |
| Nov 5, 2025 | 1,039.00 | 1,041.00 | 1,029.00 | 1,036.00 | 1,003.34 | -0.29% | 20,894 |
| Nov 4, 2025 | 1,027.00 | 1,042.00 | 1,001.00 | 1,039.00 | 1,006.24 | 1.17% | 125,925 |
| Nov 3, 2025 | 1,028.00 | 1,050.00 | 1,024.00 | 1,027.00 | 994.62 | -0.10% | 27,869 |
| Nov 2, 2025 | 1,029.00 | 1,031.00 | 1,020.00 | 1,028.00 | 995.59 | -0.10% | 9,097 |
| Oct 30, 2025 | 1,030.00 | 1,045.00 | 1,015.00 | 1,029.00 | 996.56 | -0.10% | 12,412 |
| Oct 29, 2025 | 1,025.00 | 1,035.00 | 1,010.00 | 1,030.00 | 997.52 | 0.49% | 123,801 |
| Oct 28, 2025 | 1,023.00 | 1,039.00 | 1,018.00 | 1,025.00 | 992.68 | 0.20% | 12,449 |
| Oct 27, 2025 | 1,028.00 | 1,027.00 | 1,020.00 | 1,023.00 | 990.75 | -0.49% | 3,773 |
| Oct 26, 2025 | 990.00 | 1,035.00 | 990.00 | 1,028.00 | 995.59 | 3.84% | 20,314 |
| Oct 23, 2025 | 995.60 | 1,013.00 | 988.00 | 990.00 | 958.79 | -0.56% | 16,988 |
| Oct 22, 2025 | 970.00 | 1,005.00 | 990.00 | 995.60 | 964.21 | 2.64% | 11,770 |
| Oct 21, 2025 | 991.90 | 985.00 | 965.00 | 970.00 | 939.42 | -2.21% | 5,986 |
| Oct 20, 2025 | 988.30 | 999.80 | 987.00 | 991.90 | 960.63 | 0.36% | 4,990 |
| Oct 19, 2025 | 1,004.00 | 1,000.00 | 960.20 | 988.30 | 957.14 | -1.56% | 2,512 |
| Oct 16, 2025 | 1,003.00 | 1,029.00 | 1,000.00 | 1,004.00 | 972.34 | 0.10% | 13,241 |