Shaniv Paper Industry Ltd (TLV:SHAN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 596.10
-2.40 (-0.40%)
At close: Dec 4, 2025
Shaniv Paper Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 610.00 | 610.00 | 590.00 | 596.10 | 596.10 | -0.40% | 7,467 |
| Dec 3, 2025 | 601.70 | 604.90 | 584.00 | 598.50 | 598.50 | -0.53% | 7,390 |
| Dec 2, 2025 | 599.00 | 609.90 | 582.30 | 601.70 | 601.70 | 0.45% | 12,583 |
| Dec 1, 2025 | 609.90 | 611.00 | 595.70 | 599.00 | 599.00 | -1.79% | 19,947 |
| Nov 30, 2025 | 599.60 | 613.00 | 588.50 | 609.90 | 609.90 | 1.72% | 79,368 |
| Nov 27, 2025 | 600.30 | 602.00 | 590.10 | 599.60 | 599.60 | -0.12% | 25,825 |
| Nov 26, 2025 | 590.00 | 602.00 | 590.00 | 600.30 | 600.30 | 1.75% | 11,460 |
| Nov 25, 2025 | 599.20 | 602.00 | 570.00 | 590.00 | 590.00 | -1.54% | 1,593 |
| Nov 24, 2025 | 602.00 | 602.00 | 587.70 | 599.20 | 599.20 | -0.47% | 1,217 |
| Nov 23, 2025 | 599.40 | 602.00 | 602.00 | 602.00 | 602.00 | 0.43% | 520 |
| Nov 20, 2025 | 592.10 | 601.70 | 582.10 | 599.40 | 599.40 | 1.23% | 3,741 |
| Nov 19, 2025 | 601.30 | 600.60 | 590.20 | 592.10 | 592.10 | -1.53% | 1,191 |
| Nov 18, 2025 | 596.60 | 606.80 | 606.80 | 601.30 | 601.30 | 0.79% | 152 |
| Nov 17, 2025 | 589.30 | 606.80 | 587.30 | 596.60 | 596.60 | 1.24% | 3,329 |
| Nov 16, 2025 | 592.50 | 597.90 | 582.00 | 589.30 | 589.30 | -0.54% | 672 |
| Nov 13, 2025 | 586.70 | 610.90 | 580.00 | 592.50 | 592.50 | 0.99% | 2,933 |
| Nov 12, 2025 | 579.70 | 595.60 | 578.10 | 586.70 | 586.70 | 1.21% | 8,716 |
| Nov 11, 2025 | 589.70 | 589.70 | 576.30 | 579.70 | 579.70 | -1.70% | 13,750 |
| Nov 10, 2025 | 600.00 | 602.00 | 589.40 | 589.70 | 589.70 | -2.79% | 14,351 |
| Nov 9, 2025 | 596.70 | 612.90 | 596.70 | 606.60 | 606.60 | 1.66% | 10,281 |
| Nov 6, 2025 | 586.00 | 601.90 | 586.00 | 596.70 | 596.70 | 0.13% | 23,046 |
| Nov 5, 2025 | 595.50 | 603.50 | 586.00 | 595.90 | 595.90 | 0.07% | 4,512 |
| Nov 4, 2025 | 600.00 | 600.00 | 593.50 | 595.50 | 595.50 | -0.75% | 32,064 |
| Nov 3, 2025 | 598.10 | 607.00 | 588.70 | 600.00 | 600.00 | 0.32% | 1,930 |
| Nov 2, 2025 | 599.60 | 619.90 | 590.00 | 598.10 | 598.10 | -0.25% | 793 |
| Oct 30, 2025 | 596.50 | 608.90 | 590.10 | 599.60 | 599.60 | 0.52% | 57,153 |
| Oct 29, 2025 | 601.10 | 607.90 | 595.70 | 596.50 | 596.50 | -0.77% | 4,782 |
| Oct 28, 2025 | 600.60 | 604.90 | 588.70 | 601.10 | 601.10 | 0.08% | 2,263 |
| Oct 27, 2025 | 604.80 | 604.70 | 584.90 | 600.60 | 600.60 | -0.69% | 1,473 |
| Oct 26, 2025 | 591.50 | 610.00 | 587.60 | 604.80 | 604.80 | 2.25% | 5,998 |
| Oct 23, 2025 | 599.30 | 599.20 | 584.00 | 591.50 | 591.50 | -1.30% | 1,716 |
| Oct 22, 2025 | 599.30 | 599.30 | 599.30 | 599.30 | 599.30 | - | 194 |
| Oct 21, 2025 | 606.20 | 584.20 | 584.20 | 599.30 | 599.30 | -1.14% | 104 |
| Oct 20, 2025 | 606.10 | 610.00 | 605.00 | 606.20 | 606.20 | 0.02% | 11,064 |
| Oct 19, 2025 | 605.30 | 610.00 | 605.30 | 606.10 | 606.10 | 0.13% | 9,240 |
| Oct 16, 2025 | 604.00 | 611.80 | 600.10 | 605.30 | 605.30 | 0.22% | 25,226 |
| Oct 15, 2025 | 607.90 | 609.00 | 604.00 | 604.00 | 604.00 | -0.64% | 29,775 |
| Oct 12, 2025 | 604.50 | 609.80 | 603.30 | 607.90 | 607.90 | 0.56% | 314 |
| Oct 9, 2025 | 603.30 | 609.90 | 609.90 | 604.50 | 604.50 | 0.20% | 61 |
| Oct 8, 2025 | 605.20 | 608.00 | 602.70 | 603.30 | 603.30 | -0.31% | 782 |
| Oct 5, 2025 | 602.60 | 625.00 | 602.60 | 605.20 | 605.20 | 0.43% | 2,392 |
| Sep 30, 2025 | 583.00 | 605.00 | 583.00 | 602.60 | 602.60 | 3.36% | 35,597 |
| Sep 29, 2025 | 585.80 | 596.90 | 581.00 | 583.00 | 583.00 | -0.48% | 54,253 |
| Sep 28, 2025 | 578.40 | 604.20 | 580.20 | 585.80 | 585.80 | 1.28% | 14,553 |
| Sep 25, 2025 | 586.00 | 592.10 | 575.00 | 578.40 | 578.40 | -1.13% | 3,956 |
| Sep 21, 2025 | 597.90 | 592.00 | 582.10 | 585.00 | 585.00 | -2.16% | 1,062,711 |
| Sep 18, 2025 | 603.50 | 619.30 | 596.60 | 597.90 | 597.90 | -0.93% | 14,813 |
| Sep 17, 2025 | 598.00 | 604.70 | 575.00 | 603.50 | 603.50 | 0.92% | 11,060 |
| Sep 16, 2025 | 604.10 | 609.20 | 580.00 | 598.00 | 598.00 | -1.01% | 175,204 |
| Sep 15, 2025 | 602.20 | 618.50 | 596.80 | 604.10 | 604.10 | -1.93% | 306,614 |