Skip to main content
Shufersal Ltd (TLV:SAE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,975.00
+29.00 (0.73%)
At close: Dec 4, 2025

Shufersal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,946.003,975.003,936.003,975.003,975.000.73%385,905
Dec 3, 20253,936.003,968.003,915.003,946.003,946.000.51%383,574
Dec 2, 20253,895.003,928.003,855.003,926.003,926.000.80%569,693
Dec 1, 20253,803.003,895.003,728.003,895.003,895.002.37%1,460,904
Nov 30, 20253,901.003,930.003,788.003,805.003,805.00-2.44%1,154,254
Nov 27, 20253,948.003,955.003,822.003,900.003,900.00-7.14%3,312,132
Nov 26, 20254,221.004,295.004,184.004,200.004,200.00-2.23%267,856
Nov 25, 20254,267.004,319.004,223.004,296.004,296.000.94%226,837
Nov 24, 20254,286.004,340.004,223.004,256.004,256.000.78%384,614
Nov 23, 20254,249.004,290.004,202.004,223.004,223.00-175,128
Nov 20, 20254,279.004,299.004,201.004,223.004,223.00-1.10%299,120
Nov 19, 20254,306.004,336.004,254.004,270.004,270.00-0.84%340,587
Nov 18, 20254,305.004,347.004,262.004,306.004,306.00-272,130
Nov 17, 20254,324.004,325.004,220.004,306.004,306.00-0.42%475,693
Nov 16, 20254,200.004,335.004,181.004,324.004,324.001.26%121,058
Nov 13, 20254,311.004,330.004,224.004,270.004,270.00-0.72%282,333
Nov 12, 20254,147.004,355.004,119.004,301.004,301.004.39%1,624,729
Nov 11, 20254,092.004,142.004,066.004,120.004,120.000.49%584,719
Nov 10, 20254,056.004,145.004,056.004,100.004,100.001.23%894,764
Nov 9, 20254,071.004,143.004,016.004,050.004,050.00-0.52%162,565
Nov 6, 20254,053.004,109.004,029.004,071.004,071.000.94%859,682
Nov 5, 20254,088.004,108.004,032.004,033.004,033.00-1.49%262,588
Nov 4, 20254,078.004,106.004,061.004,094.004,094.00-0.34%281,187
Nov 3, 20254,041.004,137.004,041.004,108.004,108.001.16%294,673
Nov 2, 20254,060.004,075.004,026.004,061.004,061.000.02%154,797
Oct 30, 20254,059.004,079.004,016.004,060.004,060.00-0.54%1,150,485
Oct 29, 20254,010.004,121.004,005.004,082.004,082.001.90%369,507
Oct 28, 20254,027.004,070.003,966.004,006.004,006.00-0.84%762,435
Oct 27, 20254,090.004,100.004,025.004,040.004,040.00-1.22%280,487
Oct 26, 20254,112.004,135.004,071.004,090.004,090.000.15%284,555
Oct 23, 20253,966.004,084.003,966.004,084.004,084.002.36%539,197
Oct 22, 20253,927.003,998.003,927.003,990.003,990.001.24%362,410
Oct 21, 20253,985.003,995.003,908.003,941.003,941.00-0.73%325,827
Oct 20, 20254,040.004,040.003,960.003,970.003,970.00-1.73%522,043
Oct 19, 20254,073.004,107.004,004.004,040.004,040.00-0.02%205,669
Oct 16, 20254,015.004,083.004,003.004,041.004,041.000.62%251,593
Oct 15, 20254,070.004,097.004,016.004,016.004,016.00-1.81%290,375
Oct 12, 20254,068.004,137.004,038.004,090.004,090.000.54%221,412
Oct 9, 20254,037.004,119.004,027.004,068.004,068.001.90%471,730
Oct 8, 20254,010.004,037.003,979.003,992.003,992.00-0.67%348,989
Oct 5, 20254,010.004,019.003,903.004,019.004,019.003.02%353,674
Sep 30, 20253,838.003,946.003,819.003,901.003,901.002.71%633,278
Sep 29, 20253,836.003,876.003,774.003,798.003,798.000.34%528,291
Sep 28, 20253,821.003,850.003,785.003,785.003,785.00-0.94%213,992
Sep 25, 20253,866.003,878.003,806.003,821.003,753.50-1.77%2,444,490
Sep 21, 20253,917.003,947.003,829.003,890.003,821.28-0.69%573,896
Sep 18, 20253,906.003,923.003,888.003,917.003,847.810.03%593,214
Sep 17, 20253,956.003,984.003,881.003,916.003,846.83-1.01%622,313
Sep 16, 20253,927.003,978.003,814.003,956.003,886.120.30%678,253
Sep 15, 20253,967.003,998.003,911.003,944.003,874.33-1.40%622,549