Spring Ventures Ltd (TLV:SPRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 584.00
+13.90 (2.44%)
Jan 1, 2026, 5:24 PM IDT
Spring Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 580.00 | 580.00 | 570.00 | 570.10 | 570.10 | 0.55% | 4,179 |
| Dec 30, 2025 | 553.10 | 570.00 | 553.10 | 567.00 | 567.00 | 2.51% | 2,270 |
| Dec 29, 2025 | 565.00 | 565.00 | 550.00 | 553.10 | 553.10 | 1.79% | 3,362 |
| Dec 28, 2025 | 528.70 | 569.90 | 531.30 | 543.40 | 543.40 | 2.78% | 3,028 |
| Dec 25, 2025 | 550.30 | 550.00 | 511.20 | 528.70 | 528.70 | -3.93% | 3,952 |
| Dec 24, 2025 | 527.40 | 553.10 | 550.00 | 550.30 | 550.30 | 4.34% | 924 |
| Dec 23, 2025 | 513.70 | 540.00 | 525.70 | 527.40 | 527.40 | 2.67% | 827 |
| Dec 22, 2025 | 525.00 | 515.00 | 500.00 | 513.70 | 513.70 | -2.15% | 3,227 |
| Dec 21, 2025 | 517.90 | 525.00 | 525.00 | 525.00 | 525.00 | 1.37% | 730 |
| Dec 18, 2025 | 506.90 | 518.70 | 514.50 | 517.90 | 517.90 | 2.17% | 909 |
| Dec 17, 2025 | 501.20 | 508.90 | 490.00 | 506.90 | 506.90 | 1.14% | 3,918 |
| Dec 15, 2025 | 501.50 | 511.50 | 490.10 | 501.20 | 501.20 | -0.06% | 1,510 |
| Dec 14, 2025 | 507.10 | 505.00 | 495.30 | 501.50 | 501.50 | -1.10% | 2,810 |
| Dec 8, 2025 | 517.40 | 517.10 | 505.40 | 507.10 | 507.10 | -1.99% | 584 |
| Nov 30, 2025 | 521.20 | 521.20 | 513.40 | 517.40 | 517.40 | -0.73% | 1,430 |
| Nov 27, 2025 | 508.50 | 532.30 | 519.90 | 521.20 | 521.20 | 2.50% | 924 |
| Nov 26, 2025 | 506.00 | 508.50 | 508.40 | 508.50 | 508.50 | 0.49% | 2,097 |
| Nov 24, 2025 | 515.60 | 518.10 | 493.60 | 506.00 | 506.00 | -1.86% | 400 |
| Nov 23, 2025 | 535.50 | 567.00 | 485.10 | 515.60 | 515.60 | -3.72% | 2,001 |
| Nov 18, 2025 | 540.40 | 543.00 | 518.60 | 535.50 | 535.50 | -0.91% | 197 |
| Nov 17, 2025 | 520.60 | 559.60 | 520.60 | 540.40 | 540.40 | 6.23% | 1,948 |
| Nov 16, 2025 | 507.90 | 519.70 | 508.00 | 508.70 | 508.70 | 0.16% | 800 |
| Nov 13, 2025 | 490.80 | 507.90 | 507.90 | 507.90 | 507.90 | 3.48% | 477 |
| Nov 12, 2025 | 498.70 | 494.00 | 490.00 | 490.80 | 490.80 | -1.58% | 2,000 |
| Nov 10, 2025 | 498.70 | 498.70 | 498.70 | 498.70 | 498.70 | - | 5 |
| Nov 9, 2025 | 499.00 | 499.00 | 498.70 | 498.70 | 498.70 | -0.99% | 4,904 |
| Nov 4, 2025 | 516.40 | 510.00 | 485.10 | 503.70 | 503.70 | -2.46% | 2,040 |
| Oct 29, 2025 | 523.80 | 523.80 | 499.90 | 516.40 | 516.40 | -1.41% | 1,620 |
| Oct 28, 2025 | 550.30 | 552.80 | 514.00 | 523.80 | 523.80 | -4.82% | 3,209 |
| Oct 21, 2025 | 569.60 | 564.90 | 548.00 | 550.30 | 550.30 | -3.39% | 750 |
| Oct 19, 2025 | 588.20 | 588.20 | 548.30 | 569.60 | 569.60 | -0.90% | 910 |
| Oct 15, 2025 | 568.10 | 581.50 | 581.40 | 574.80 | 574.80 | 1.18% | 200 |
| Oct 12, 2025 | 571.50 | 587.90 | 560.10 | 568.10 | 568.10 | -0.59% | 770 |
| Oct 9, 2025 | 536.00 | 609.20 | 536.00 | 571.50 | 571.50 | 10.76% | 1,890 |
| Oct 8, 2025 | 500.60 | 517.00 | 500.60 | 516.00 | 516.00 | 3.08% | 745 |
| Sep 30, 2025 | 490.00 | 514.40 | 490.00 | 500.60 | 500.60 | 2.16% | 4,728 |
| Sep 29, 2025 | 498.50 | 490.00 | 489.90 | 490.00 | 490.00 | -1.71% | 1,976 |
| Sep 21, 2025 | 522.90 | 498.50 | 498.50 | 498.50 | 498.50 | -4.67% | 630 |
| Sep 15, 2025 | 535.40 | 522.90 | 522.90 | 522.90 | 522.90 | -2.33% | 700 |
| Sep 14, 2025 | 540.20 | 540.20 | 540.20 | 535.40 | 535.40 | 0.09% | 35 |
| Sep 4, 2025 | 525.00 | 577.30 | 537.20 | 534.90 | 534.90 | 1.89% | 145 |
| Sep 3, 2025 | 525.00 | 577.40 | 525.00 | 525.00 | 525.00 | - | 16,190 |
| Aug 31, 2025 | 528.80 | 525.00 | 525.00 | 525.00 | 525.00 | -0.72% | 643 |
| Aug 28, 2025 | 536.40 | 525.00 | 525.00 | 528.80 | 528.80 | -1.42% | 280 |
| Aug 27, 2025 | 536.70 | 525.00 | 525.00 | 536.40 | 536.40 | -0.06% | 10 |
| Aug 25, 2025 | 536.40 | 539.10 | 527.00 | 536.70 | 536.70 | 0.06% | 131 |
| Aug 24, 2025 | 513.00 | 554.00 | 527.00 | 536.40 | 536.40 | 4.56% | 2,902 |
| Aug 21, 2025 | 499.70 | 540.00 | 499.70 | 513.00 | 513.00 | 5.06% | 1,178 |
| Aug 20, 2025 | 484.80 | 494.50 | 494.50 | 488.30 | 488.30 | 0.72% | 150 |
| Aug 19, 2025 | 479.70 | 494.10 | 494.10 | 484.80 | 484.80 | 1.06% | 150 |