Zur Shamir Holdings Ltd (TLV:ZUR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,116.00
-32.00 (-2.79%)
Apr 28, 2026, 5:24 PM IDT
Zur Shamir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,151.00 | 1,151.00 | 1,116.00 | 1,148.00 | 1,148.00 | -0.26% | 3,459 |
| Apr 27, 2026 | 1,150.00 | 1,173.00 | 1,137.00 | 1,151.00 | 1,151.00 | 0.09% | 2,520 |
| Apr 24, 2026 | 1,154.00 | 1,150.00 | 1,136.00 | 1,150.00 | 1,150.00 | -0.35% | 1,479 |
| Apr 23, 2026 | 1,154.00 | 1,174.00 | 1,146.00 | 1,154.00 | 1,154.00 | - | 15,514 |
| Apr 20, 2026 | 1,167.00 | 1,158.00 | 1,141.00 | 1,154.00 | 1,154.00 | -1.11% | 4,090 |
| Apr 17, 2026 | 1,149.00 | 1,173.00 | 1,149.00 | 1,167.00 | 1,167.00 | 1.57% | 6,936 |
| Apr 16, 2026 | 1,150.00 | 1,164.00 | 1,143.00 | 1,149.00 | 1,149.00 | -0.09% | 11,766 |
| Apr 15, 2026 | 1,152.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.17% | 8,896 |
| Apr 14, 2026 | 1,172.00 | 1,172.00 | 1,139.00 | 1,152.00 | 1,152.00 | -1.71% | 57,722 |
| Apr 13, 2026 | 1,179.00 | 1,190.00 | 1,159.00 | 1,172.00 | 1,118.24 | -0.59% | 14,804 |
| Apr 10, 2026 | 1,156.00 | 1,189.00 | 1,092.00 | 1,179.00 | 1,124.92 | 1.99% | 83,574 |
| Apr 9, 2026 | 1,173.00 | 1,176.00 | 1,156.00 | 1,156.00 | 1,102.97 | -1.45% | 40,347 |
| Apr 6, 2026 | 1,131.00 | 1,181.00 | 1,147.00 | 1,173.00 | 1,119.19 | 3.71% | 1,680 |
| Apr 3, 2026 | 1,091.00 | 1,154.00 | 1,114.00 | 1,131.00 | 1,079.12 | 3.67% | 8,081 |
| Mar 31, 2026 | 1,087.00 | 1,108.00 | 1,055.00 | 1,091.00 | 1,040.95 | 0.37% | 26,996 |
| Mar 30, 2026 | 1,124.00 | 1,111.00 | 1,047.00 | 1,087.00 | 1,037.14 | -3.29% | 8,151 |
| Mar 27, 2026 | 1,143.00 | 1,133.00 | 1,114.00 | 1,124.00 | 1,072.44 | -1.66% | 271 |
| Mar 26, 2026 | 1,137.00 | 1,174.00 | 1,135.00 | 1,143.00 | 1,090.57 | 0.53% | 26,433 |
| Mar 25, 2026 | 1,115.00 | 1,150.00 | 1,130.00 | 1,137.00 | 1,084.84 | 1.97% | 10,275 |
| Mar 24, 2026 | 1,115.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,063.85 | - | 2,640 |
| Mar 23, 2026 | 1,124.00 | 1,124.00 | 1,105.00 | 1,115.00 | 1,063.85 | -0.80% | 6,385 |
| Mar 20, 2026 | 1,090.00 | 1,134.00 | 1,111.00 | 1,124.00 | 1,072.44 | 3.12% | 1,553 |
| Mar 19, 2026 | 1,115.00 | 1,132.00 | 1,077.00 | 1,090.00 | 1,040.00 | -2.24% | 21,468 |
| Mar 18, 2026 | 1,151.00 | 1,150.00 | 1,102.00 | 1,115.00 | 1,063.85 | -3.13% | 19,965 |
| Mar 17, 2026 | 1,145.00 | 1,170.00 | 1,128.00 | 1,151.00 | 1,098.20 | 0.52% | 4,639 |
| Mar 16, 2026 | 1,127.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,092.48 | 1.60% | 737 |
| Mar 13, 2026 | 1,138.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,075.30 | -0.97% | 7,135 |
| Mar 12, 2026 | 1,154.00 | 1,154.00 | 1,119.00 | 1,138.00 | 1,085.80 | -1.39% | 4,140 |
| Mar 11, 2026 | 1,189.00 | 1,178.00 | 1,152.00 | 1,154.00 | 1,101.06 | -2.94% | 632 |
| Mar 10, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,134.46 | - | 30 |
| Mar 9, 2026 | 1,189.00 | 1,189.00 | 1,154.00 | 1,189.00 | 1,134.46 | - | 9,537 |
| Mar 6, 2026 | 1,189.00 | 1,197.00 | 1,184.00 | 1,189.00 | 1,134.46 | - | 11,349 |
| Mar 5, 2026 | 1,174.00 | 1,190.00 | 1,185.00 | 1,189.00 | 1,134.46 | 1.28% | 6,815 |
| Mar 4, 2026 | 1,161.00 | 1,184.00 | 1,151.00 | 1,174.00 | 1,120.14 | 1.12% | 2,778 |
| Mar 2, 2026 | 1,127.00 | 1,190.00 | 1,150.00 | 1,161.00 | 1,107.74 | 3.02% | 18,527 |
| Feb 27, 2026 | 1,133.00 | 1,174.00 | 1,105.00 | 1,127.00 | 1,075.30 | -0.53% | 3,467 |
| Feb 26, 2026 | 1,138.00 | 1,134.00 | 1,121.00 | 1,133.00 | 1,081.03 | -0.44% | 17,103 |
| Feb 25, 2026 | 1,160.00 | 1,180.00 | 1,122.00 | 1,138.00 | 1,085.80 | -1.90% | 6,403 |
| Feb 24, 2026 | 1,210.00 | 1,208.00 | 1,150.00 | 1,160.00 | 1,106.79 | -4.13% | 22,437 |
| Feb 23, 2026 | 1,229.00 | 1,230.00 | 1,203.00 | 1,210.00 | 1,154.49 | -1.55% | 2,506 |
| Feb 20, 2026 | 1,217.00 | 1,230.00 | 1,215.00 | 1,229.00 | 1,172.62 | 0.99% | 4,671 |
| Feb 19, 2026 | 1,217.00 | 1,229.00 | 1,190.00 | 1,217.00 | 1,161.17 | - | 10,607 |
| Feb 18, 2026 | 1,219.00 | 1,220.00 | 1,209.00 | 1,217.00 | 1,161.17 | -0.16% | 10,004 |
| Feb 17, 2026 | 1,221.00 | 1,232.00 | 1,205.00 | 1,219.00 | 1,163.08 | -0.08% | 5,760 |
| Feb 16, 2026 | 1,161.00 | 1,225.00 | 1,161.00 | 1,220.00 | 1,164.03 | 3.13% | 52,334 |
| Feb 13, 2026 | 1,192.00 | 1,187.00 | 1,180.00 | 1,183.00 | 1,128.73 | -0.76% | 1,366 |
| Feb 12, 2026 | 1,214.00 | 1,214.00 | 1,186.00 | 1,192.00 | 1,137.32 | -1.81% | 35,858 |
| Feb 11, 2026 | 1,214.00 | 1,227.00 | 1,202.00 | 1,214.00 | 1,158.31 | - | 3,187 |
| Feb 10, 2026 | 1,202.00 | 1,235.00 | 1,190.00 | 1,214.00 | 1,158.31 | 1.00% | 61,554 |
| Feb 9, 2026 | 1,191.00 | 1,215.00 | 1,196.00 | 1,202.00 | 1,146.86 | 0.92% | 728 |
| Feb 6, 2026 | 1,192.00 | 1,192.00 | 1,167.00 | 1,191.00 | 1,136.36 | -0.08% | 12,024 |
| Feb 5, 2026 | 1,192.00 | 1,207.00 | 1,168.00 | 1,192.00 | 1,137.32 | - | 39,502 |
| Feb 4, 2026 | 1,203.00 | 1,203.00 | 1,173.00 | 1,192.00 | 1,137.32 | -0.91% | 2,769 |
| Feb 3, 2026 | 1,200.00 | 1,204.00 | 1,200.00 | 1,203.00 | 1,147.81 | 2.30% | 48,013 |
| Feb 2, 2026 | 1,190.00 | 1,200.00 | 1,146.00 | 1,176.00 | 1,122.05 | -1.18% | 5,971 |
| Jan 30, 2026 | 1,182.00 | 1,216.00 | 1,168.00 | 1,190.00 | 1,135.41 | -0.92% | 9,128 |
| Jan 29, 2026 | 1,219.00 | 1,230.00 | 1,185.00 | 1,201.00 | 1,145.91 | -1.48% | 12,581 |
| Jan 28, 2026 | 1,216.00 | 1,237.00 | 1,215.00 | 1,219.00 | 1,163.08 | 0.25% | 2,520 |
| Jan 27, 2026 | 1,236.00 | 1,227.00 | 1,199.00 | 1,216.00 | 1,160.22 | -1.62% | 3,906 |
| Jan 26, 2026 | 1,236.00 | 1,259.00 | 1,196.00 | 1,236.00 | 1,179.30 | - | 21,784 |
| Jan 23, 2026 | 1,193.00 | 1,269.00 | 1,203.00 | 1,236.00 | 1,179.30 | 3.60% | 5,149 |
| Jan 22, 2026 | 1,175.00 | 1,219.00 | 1,175.00 | 1,193.00 | 1,138.27 | 2.67% | 90,020 |
| Jan 21, 2026 | 1,187.00 | 1,187.00 | 1,147.00 | 1,162.00 | 1,108.70 | -2.11% | 41,677 |
| Jan 20, 2026 | 1,211.00 | 1,211.00 | 1,148.00 | 1,187.00 | 1,132.55 | -1.08% | 29,619 |
| Jan 19, 2026 | 1,214.00 | 1,210.00 | 1,174.00 | 1,200.00 | 1,144.95 | -1.15% | 17,087 |
| Jan 16, 2026 | 1,216.00 | 1,223.00 | 1,205.00 | 1,214.00 | 1,158.31 | -0.16% | 7,749 |
| Jan 15, 2026 | 1,230.00 | 1,243.00 | 1,209.00 | 1,216.00 | 1,160.22 | -1.14% | 4,561 |
| Jan 14, 2026 | 1,226.00 | 1,235.00 | 1,222.00 | 1,230.00 | 1,173.58 | 0.33% | 8,131 |
| Jan 13, 2026 | 1,227.00 | 1,249.00 | 1,221.00 | 1,226.00 | 1,169.76 | -0.08% | 16,436 |
| Jan 12, 2026 | 1,227.00 | 1,250.00 | 1,200.00 | 1,227.00 | 1,170.71 | - | 60,151 |
| Jan 9, 2026 | 1,222.00 | 1,246.00 | 1,158.00 | 1,227.00 | 1,170.71 | 0.41% | 47,567 |
| Jan 8, 2026 | 1,268.00 | 1,268.00 | 1,214.00 | 1,222.00 | 1,165.94 | -1.45% | 24,462 |
| Jan 7, 2026 | 1,273.00 | 1,250.00 | 1,236.00 | 1,240.00 | 1,183.12 | -2.59% | 7,486 |
| Jan 6, 2026 | 1,280.00 | 1,280.00 | 1,264.00 | 1,273.00 | 1,214.60 | - | 52,928 |
| Jan 5, 2026 | 1,245.00 | 1,278.00 | 1,245.00 | 1,273.00 | 1,214.60 | 2.25% | 65,662 |
| Jan 1, 2026 | 1,245.00 | 1,267.00 | 1,161.00 | 1,245.00 | 1,187.89 | - | 237,024 |
| Dec 31, 2025 | 1,246.00 | 1,257.00 | 1,221.00 | 1,245.00 | 1,187.89 | -0.08% | 74,680 |
| Dec 30, 2025 | 1,246.00 | 1,258.00 | 1,245.00 | 1,246.00 | 1,188.84 | - | 96,759 |
| Dec 29, 2025 | 1,220.00 | 1,254.00 | 1,215.00 | 1,246.00 | 1,188.84 | 2.13% | 1,861 |
| Dec 28, 2025 | 1,222.00 | 1,244.00 | 1,203.00 | 1,220.00 | 1,164.03 | 0.41% | 4,123 |
| Dec 25, 2025 | 1,248.00 | 1,236.00 | 1,204.00 | 1,215.00 | 1,159.26 | -2.64% | 5,516 |
| Dec 24, 2025 | 1,244.00 | 1,262.00 | 1,227.00 | 1,248.00 | 1,190.75 | 0.32% | 4,660 |
| Dec 23, 2025 | 1,285.00 | 1,285.00 | 1,235.00 | 1,244.00 | 1,186.93 | -1.66% | 24,227 |
| Dec 22, 2025 | 1,248.00 | 1,278.00 | 1,254.00 | 1,265.00 | 1,206.97 | 1.36% | 17,234 |
| Dec 21, 2025 | 1,230.00 | 1,269.00 | 1,228.00 | 1,248.00 | 1,190.75 | 1.71% | 28,367 |
| Dec 18, 2025 | 1,230.00 | 1,271.00 | 1,209.00 | 1,227.00 | 1,170.71 | - | 40,020 |
| Dec 17, 2025 | 1,229.00 | 1,244.00 | 1,200.00 | 1,227.00 | 1,170.71 | 2.34% | 114,661 |
| Dec 16, 2025 | 1,211.00 | 1,236.00 | 1,169.00 | 1,199.00 | 1,144.00 | 0.50% | 26,496 |
| Dec 15, 2025 | 1,213.00 | 1,249.00 | 1,157.00 | 1,193.00 | 1,138.27 | -1.65% | 37,803 |
| Dec 14, 2025 | 1,208.00 | 1,233.00 | 1,196.00 | 1,213.00 | 1,157.36 | 0.41% | 18,763 |
| Dec 11, 2025 | 1,205.00 | 1,219.00 | 1,184.00 | 1,208.00 | 1,152.59 | 0.25% | 10,462 |
| Dec 10, 2025 | 1,207.00 | 1,221.00 | 1,180.00 | 1,205.00 | 1,149.72 | -0.17% | 9,076 |
| Dec 9, 2025 | 1,180.00 | 1,227.00 | 1,164.00 | 1,207.00 | 1,151.63 | 2.29% | 13,676 |
| Dec 8, 2025 | 1,192.00 | 1,199.00 | 1,156.00 | 1,180.00 | 1,125.87 | -1.01% | 10,204 |
| Dec 7, 2025 | 1,223.00 | 1,227.00 | 1,181.00 | 1,192.00 | 1,137.32 | -2.13% | 38,330 |
| Dec 4, 2025 | 1,207.00 | 1,220.00 | 1,178.00 | 1,218.00 | 1,125.49 | 0.91% | 72,266 |
| Dec 3, 2025 | 1,201.00 | 1,222.00 | 1,199.00 | 1,207.00 | 1,115.32 | 0.50% | 22,682 |
| Dec 2, 2025 | 1,198.00 | 1,220.00 | 1,190.00 | 1,201.00 | 1,109.78 | 0.25% | 19,500 |
| Dec 1, 2025 | 1,175.00 | 1,218.00 | 1,186.00 | 1,198.00 | 1,107.00 | 1.96% | 15,915 |
| Nov 30, 2025 | 1,168.00 | 1,176.00 | 1,168.00 | 1,175.00 | 1,085.75 | 1.29% | 8,894 |