Shikun & Binui Energy Ltd (TLV:SBEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 269.90
-4.40 (-1.60%)
At close: Dec 4, 2025
Shikun & Binui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 279.90 | 279.90 | 265.40 | 269.90 | 269.90 | -1.60% | 681,908 |
| Dec 3, 2025 | 268.30 | 274.40 | 265.70 | 274.30 | 274.30 | 2.24% | 502,640 |
| Dec 2, 2025 | 273.30 | 274.00 | 266.00 | 268.30 | 268.30 | -1.83% | 468,264 |
| Dec 1, 2025 | 274.70 | 281.20 | 267.00 | 273.30 | 273.30 | -0.51% | 269,193 |
| Nov 30, 2025 | 268.20 | 276.10 | 264.50 | 274.70 | 274.70 | 2.42% | 216,818 |
| Nov 27, 2025 | 262.80 | 268.90 | 257.70 | 268.20 | 268.20 | 2.05% | 301,048 |
| Nov 26, 2025 | 265.90 | 270.00 | 260.50 | 262.80 | 262.80 | -1.17% | 248,956 |
| Nov 25, 2025 | 261.90 | 268.00 | 260.10 | 265.90 | 265.90 | 1.53% | 150,200 |
| Nov 24, 2025 | 260.50 | 266.40 | 257.70 | 261.90 | 261.90 | 0.54% | 149,179 |
| Nov 23, 2025 | 260.10 | 266.00 | 258.30 | 260.50 | 260.50 | -0.31% | 96,923 |
| Nov 20, 2025 | 256.30 | 272.90 | 256.30 | 261.30 | 261.30 | -1.54% | 316,812 |
| Nov 19, 2025 | 265.70 | 268.60 | 261.00 | 265.40 | 265.40 | -0.11% | 4,209,085 |
| Nov 18, 2025 | 262.60 | 265.90 | 257.40 | 265.70 | 265.70 | 1.18% | 356,922 |
| Nov 17, 2025 | 273.10 | 277.50 | 262.00 | 262.60 | 262.60 | -6.08% | 667,771 |
| Nov 16, 2025 | 285.40 | 285.40 | 276.70 | 279.60 | 279.60 | -2.03% | 148,920 |
| Nov 13, 2025 | 273.10 | 285.80 | 273.10 | 285.40 | 285.40 | 3.14% | 391,684 |
| Nov 12, 2025 | 287.90 | 287.90 | 274.90 | 276.70 | 276.70 | 0.29% | 260,696 |
| Nov 11, 2025 | 286.50 | 286.50 | 275.80 | 275.90 | 275.90 | -3.70% | 303,173 |
| Nov 10, 2025 | 283.50 | 287.00 | 283.10 | 286.50 | 286.50 | 0.70% | 274,088 |
| Nov 9, 2025 | 282.90 | 285.40 | 279.10 | 284.50 | 284.50 | 0.57% | 271,365 |
| Nov 6, 2025 | 281.30 | 286.00 | 275.80 | 282.90 | 282.90 | 0.57% | 1,308,265 |
| Nov 5, 2025 | 284.30 | 284.80 | 280.50 | 281.30 | 281.30 | -1.06% | 235,091 |
| Nov 4, 2025 | 288.60 | 288.60 | 278.90 | 284.30 | 284.30 | -1.49% | 711,547 |
| Nov 3, 2025 | 286.60 | 288.60 | 281.00 | 288.60 | 288.60 | 0.70% | 579,810 |
| Nov 2, 2025 | 272.90 | 289.20 | 272.90 | 286.60 | 286.60 | 5.37% | 411,532 |
| Oct 30, 2025 | 276.20 | 278.00 | 270.00 | 272.00 | 272.00 | -1.52% | 558,314 |
| Oct 29, 2025 | 286.60 | 287.90 | 275.40 | 276.20 | 276.20 | -3.63% | 1,038,649 |
| Oct 28, 2025 | 287.80 | 289.30 | 277.80 | 286.60 | 286.60 | -0.49% | 812,919 |
| Oct 27, 2025 | 261.80 | 295.30 | 259.60 | 288.00 | 288.00 | 10.01% | 863,604 |
| Oct 26, 2025 | 261.90 | 261.90 | 258.70 | 261.80 | 261.80 | - | 346,580 |
| Oct 23, 2025 | 253.00 | 261.90 | 247.30 | 261.80 | 261.80 | 3.48% | 431,463 |
| Oct 22, 2025 | 256.90 | 261.50 | 251.90 | 253.00 | 253.00 | -1.52% | 241,451 |
| Oct 21, 2025 | 261.70 | 262.60 | 256.20 | 256.90 | 256.90 | -1.83% | 242,578 |
| Oct 20, 2025 | 267.90 | 273.20 | 259.50 | 261.70 | 261.70 | -2.31% | 257,691 |
| Oct 19, 2025 | 272.90 | 272.90 | 264.00 | 267.90 | 267.90 | -1.83% | 134,340 |
| Oct 16, 2025 | 271.30 | 282.40 | 271.30 | 272.90 | 272.90 | 0.59% | 974,173 |
| Oct 15, 2025 | 263.70 | 272.40 | 261.40 | 271.30 | 271.30 | 2.92% | 460,639 |
| Oct 12, 2025 | 268.60 | 268.60 | 260.70 | 263.60 | 263.60 | -1.86% | 145,956 |
| Oct 9, 2025 | 263.40 | 279.90 | 260.90 | 268.60 | 268.60 | 1.97% | 800,488 |
| Oct 8, 2025 | 254.10 | 263.40 | 247.70 | 263.40 | 263.40 | 3.66% | 344,488 |
| Oct 5, 2025 | 245.00 | 263.00 | 245.00 | 254.10 | 254.10 | 3.71% | 771,108 |
| Sep 30, 2025 | 250.00 | 258.20 | 243.90 | 245.00 | 245.00 | -2.00% | 698,919 |
| Sep 29, 2025 | 252.20 | 256.30 | 246.00 | 250.00 | 250.00 | -0.87% | 356,792 |
| Sep 28, 2025 | 244.50 | 256.90 | 244.50 | 252.20 | 252.20 | 3.15% | 174,229 |
| Sep 25, 2025 | 243.60 | 248.20 | 237.70 | 244.50 | 244.50 | 2.86% | 356,516 |
| Sep 21, 2025 | 236.00 | 241.60 | 236.00 | 237.70 | 237.70 | -1.94% | 101,821 |
| Sep 18, 2025 | 237.50 | 243.30 | 236.10 | 242.40 | 242.40 | 2.06% | 248,525 |
| Sep 17, 2025 | 248.40 | 249.70 | 237.50 | 237.50 | 237.50 | -4.39% | 393,867 |
| Sep 16, 2025 | 247.40 | 248.40 | 240.20 | 248.40 | 248.40 | 0.40% | 374,079 |
| Sep 15, 2025 | 244.50 | 254.90 | 244.40 | 247.40 | 247.40 | 0.69% | 354,696 |