Strauss Group Ltd. (TLV:STRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,850
-250 (-2.25%)
Jan 1, 2026, 5:25 PM IDT
Strauss Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 10,990.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | -2.25% | 389,805 |
| Dec 31, 2025 | 10,940.00 | 11,100.00 | 10,770.00 | 11,100.00 | 11,100.00 | 1.19% | 143,234 |
| Dec 30, 2025 | 10,930.00 | 11,070.00 | 10,750.00 | 10,970.00 | 10,970.00 | - | 271,796 |
| Dec 29, 2025 | 10,900.00 | 11,140.00 | 10,830.00 | 10,970.00 | 10,970.00 | 0.64% | 188,425 |
| Dec 28, 2025 | 10,520.00 | 11,040.00 | 10,520.00 | 10,900.00 | 10,900.00 | 2.35% | 96,968 |
| Dec 25, 2025 | 10,950.00 | 11,020.00 | 10,500.00 | 10,650.00 | 10,650.00 | -3.18% | 135,819 |
| Dec 24, 2025 | 10,870.00 | 11,140.00 | 10,820.00 | 11,000.00 | 11,000.00 | 1.20% | 132,042 |
| Dec 23, 2025 | 11,050.00 | 11,120.00 | 10,840.00 | 10,870.00 | 10,870.00 | -1.54% | 106,298 |
| Dec 22, 2025 | 10,910.00 | 11,090.00 | 10,890.00 | 11,040.00 | 11,040.00 | - | 191,429 |
| Dec 21, 2025 | 10,990.00 | 11,080.00 | 10,890.00 | 11,040.00 | 11,040.00 | 0.45% | 53,933 |
| Dec 18, 2025 | 11,090.00 | 11,090.00 | 10,810.00 | 10,990.00 | 10,990.00 | - | 191,527 |
| Dec 17, 2025 | 10,990.00 | 11,130.00 | 10,930.00 | 10,990.00 | 10,990.00 | 0.55% | 551,885 |
| Dec 16, 2025 | 10,730.00 | 11,090.00 | 10,710.00 | 10,930.00 | 10,930.00 | 1.49% | 522,723 |
| Dec 15, 2025 | 10,890.00 | 10,890.00 | 10,710.00 | 10,770.00 | 10,770.00 | - | 201,836 |
| Dec 14, 2025 | 10,800.00 | 10,900.00 | 10,730.00 | 10,770.00 | 10,770.00 | - | 216,623 |
| Dec 11, 2025 | 10,520.00 | 10,820.00 | 10,520.00 | 10,770.00 | 10,770.00 | 2.18% | 270,923 |
| Dec 10, 2025 | 10,510.00 | 10,620.00 | 10,380.00 | 10,540.00 | 10,540.00 | -0.28% | 198,486 |
| Dec 9, 2025 | 10,510.00 | 10,720.00 | 10,500.00 | 10,570.00 | 10,570.00 | 0.57% | 362,562 |
| Dec 8, 2025 | 10,590.00 | 10,770.00 | 10,500.00 | 10,510.00 | 10,510.00 | -1.31% | 255,182 |
| Dec 7, 2025 | 10,590.00 | 10,650.00 | 10,410.00 | 10,650.00 | 10,650.00 | 0.95% | 68,819 |
| Dec 4, 2025 | 10,370.00 | 10,600.00 | 10,330.00 | 10,550.00 | 10,550.00 | 2.23% | 257,033 |
| Dec 3, 2025 | 10,150.00 | 10,410.00 | 10,010.00 | 10,320.00 | 10,320.00 | 1.67% | 342,090 |
| Dec 2, 2025 | 9,850.00 | 10,150.00 | 9,832.00 | 10,150.00 | 10,150.00 | 3.57% | 322,989 |
| Dec 1, 2025 | 9,679.00 | 9,925.00 | 9,679.00 | 9,800.00 | 9,800.00 | -0.20% | 287,185 |
| Nov 30, 2025 | 9,799.00 | 9,953.00 | 9,742.00 | 9,820.00 | 9,820.00 | 0.21% | 61,168 |
| Nov 27, 2025 | 9,451.00 | 9,875.00 | 9,451.00 | 9,799.00 | 9,799.00 | 3.39% | 514,067 |
| Nov 26, 2025 | 9,450.00 | 9,569.00 | 9,419.00 | 9,478.00 | 9,478.00 | 1.28% | 509,703 |
| Nov 25, 2025 | 9,240.00 | 9,358.00 | 9,108.00 | 9,358.00 | 9,358.00 | 1.83% | 85,989 |
| Nov 24, 2025 | 9,308.00 | 9,328.00 | 9,190.00 | 9,190.00 | 9,190.00 | -1.27% | 161,038 |
| Nov 23, 2025 | 9,320.00 | 9,377.00 | 9,272.00 | 9,308.00 | 9,308.00 | 0.47% | 28,735 |
| Nov 20, 2025 | 9,619.00 | 9,621.00 | 9,239.00 | 9,264.00 | 9,264.00 | -3.63% | 222,804 |
| Nov 19, 2025 | 9,547.00 | 9,650.00 | 9,508.00 | 9,613.00 | 9,613.00 | 0.59% | 111,740 |
| Nov 18, 2025 | 9,503.00 | 9,557.00 | 9,450.00 | 9,557.00 | 9,557.00 | 0.76% | 160,929 |
| Nov 17, 2025 | 9,350.00 | 9,518.00 | 9,209.00 | 9,485.00 | 9,485.00 | 1.44% | 139,367 |
| Nov 16, 2025 | 9,222.00 | 9,360.00 | 9,204.00 | 9,350.00 | 9,350.00 | 2.03% | 37,305 |
| Nov 13, 2025 | 9,139.00 | 9,192.00 | 9,077.00 | 9,164.00 | 9,164.00 | 0.31% | 119,260 |
| Nov 12, 2025 | 9,379.00 | 9,379.00 | 9,100.00 | 9,136.00 | 9,136.00 | -2.06% | 204,489 |
| Nov 11, 2025 | 9,200.00 | 9,370.00 | 9,156.00 | 9,328.00 | 9,328.00 | 1.39% | 292,239 |
| Nov 10, 2025 | 9,379.00 | 9,379.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.52% | 54,880 |
| Nov 9, 2025 | 9,190.00 | 9,350.00 | 9,150.00 | 9,248.00 | 9,248.00 | 0.63% | 31,232 |
| Nov 6, 2025 | 9,267.00 | 9,355.00 | 9,169.00 | 9,190.00 | 9,190.00 | -0.40% | 380,638 |
| Nov 5, 2025 | 9,192.00 | 9,331.00 | 9,068.00 | 9,227.00 | 9,227.00 | 0.38% | 93,153 |
| Nov 4, 2025 | 9,129.00 | 9,248.00 | 9,032.00 | 9,192.00 | 9,192.00 | 0.24% | 83,092 |
| Nov 3, 2025 | 9,122.00 | 9,231.00 | 9,093.00 | 9,170.00 | 9,170.00 | -0.69% | 126,713 |
| Nov 2, 2025 | 9,237.00 | 9,240.00 | 9,110.00 | 9,234.00 | 9,234.00 | 0.41% | 27,373 |
| Oct 30, 2025 | 9,015.00 | 9,229.00 | 9,015.00 | 9,196.00 | 9,196.00 | 1.61% | 261,089 |
| Oct 29, 2025 | 9,050.00 | 9,141.00 | 9,016.00 | 9,050.00 | 9,050.00 | 0.17% | 206,846 |
| Oct 28, 2025 | 9,110.00 | 9,136.00 | 9,017.00 | 9,035.00 | 9,035.00 | -1.31% | 59,724 |
| Oct 27, 2025 | 9,300.00 | 9,304.00 | 9,155.00 | 9,155.00 | 9,155.00 | -1.47% | 53,659 |
| Oct 26, 2025 | 9,389.00 | 9,389.00 | 9,261.00 | 9,292.00 | 9,292.00 | -0.04% | 20,545 |