Stark Power Ltd (TLV:STRK)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,063.00
-53.00 (-4.75%)
At close: Aug 12, 2026
Stark Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,116.00 | 1,126.00 | 1,013.00 | 1,063.00 | 1,063.00 | -4.75% | 62,124 |
| Aug 11, 2026 | 1,149.00 | 1,149.00 | 1,070.00 | 1,116.00 | 1,116.00 | -2.87% | 117,852 |
| Aug 10, 2026 | 1,198.00 | 1,198.00 | 1,145.00 | 1,149.00 | 1,149.00 | -4.09% | 21,216 |
| Aug 7, 2026 | 1,199.00 | 1,199.00 | 1,190.00 | 1,198.00 | 1,198.00 | -0.08% | 1,225 |
| Aug 6, 2026 | 1,254.00 | 1,254.00 | 1,192.00 | 1,199.00 | 1,199.00 | -4.39% | 24,018 |
| Aug 5, 2026 | 1,239.00 | 1,265.00 | 1,192.00 | 1,254.00 | 1,254.00 | 2.53% | 11,168 |
| Aug 4, 2026 | 1,233.00 | 1,297.00 | 1,210.00 | 1,223.00 | 1,223.00 | -1.45% | 37,315 |
| Aug 3, 2026 | 1,241.00 | 1,245.00 | 1,239.00 | 1,241.00 | 1,241.00 | - | 8,234 |
| Jul 31, 2026 | 1,251.00 | 1,260.00 | 1,228.00 | 1,241.00 | 1,241.00 | 1.14% | 21,872 |
| Jul 30, 2026 | 1,250.00 | 1,250.00 | 1,102.00 | 1,227.00 | 1,227.00 | -1.84% | 41,987 |
| Jul 29, 2026 | 1,358.00 | 1,358.00 | 1,250.00 | 1,250.00 | 1,250.00 | -4.94% | 94,207 |
| Jul 28, 2026 | 1,319.00 | 1,328.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.30% | 160,835 |
| Jul 27, 2026 | 1,356.00 | 1,356.00 | 1,300.00 | 1,319.00 | 1,319.00 | -0.23% | 159,368 |
| Jul 24, 2026 | 1,368.00 | 1,375.00 | 1,300.00 | 1,322.00 | 1,322.00 | -3.36% | 16,745 |
| Jul 22, 2026 | 1,357.00 | 1,400.00 | 1,350.00 | 1,368.00 | 1,368.00 | 2.63% | 123,696 |
| Jul 21, 2026 | 1,315.00 | 1,360.00 | 1,253.00 | 1,333.00 | 1,333.00 | 1.37% | 72,573 |
| Jul 20, 2026 | 1,311.00 | 1,315.00 | 1,311.00 | 1,315.00 | 1,315.00 | 0.31% | 38,695 |
| Jul 17, 2026 | 1,300.00 | 1,330.00 | 1,300.00 | 1,311.00 | 1,311.00 | -1.43% | 8,570 |
| Jul 16, 2026 | 1,303.00 | 1,330.00 | 1,303.00 | 1,330.00 | 1,330.00 | 2.07% | 33,354 |
| Jul 15, 2026 | 1,300.00 | 1,303.00 | 1,300.00 | 1,303.00 | 1,303.00 | 4.91% | 113,061 |
| Jul 14, 2026 | 1,180.00 | 1,242.00 | 1,180.00 | 1,242.00 | 1,242.00 | 6.98% | 85,520 |
| Jul 13, 2026 | 1,163.00 | 1,163.00 | 1,161.00 | 1,161.00 | 1,161.00 | -3.17% | 19,299 |
| Jul 10, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 2.57% | 5,331 |
| Jul 9, 2026 | 1,199.00 | 1,199.00 | 1,162.00 | 1,169.00 | 1,169.00 | -2.50% | 35,353 |
| Jul 8, 2026 | 1,233.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | -2.76% | 35,563 |
| Jul 7, 2026 | 1,220.00 | 1,233.00 | 1,220.00 | 1,233.00 | 1,233.00 | 5.03% | 50,691 |
| Jul 6, 2026 | 1,140.00 | 1,174.00 | 1,140.00 | 1,174.00 | 1,174.00 | 4.26% | 20,757 |
| Jul 3, 2026 | 1,123.00 | 1,129.00 | 1,123.00 | 1,126.00 | 1,126.00 | 2.93% | 24,115 |
| Jul 2, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,094.00 | 2.24% | 5,948 |
| Jul 1, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 2.39% | 30,374 |
| Jun 30, 2026 | 1,009.00 | 1,045.00 | 1,009.00 | 1,045.00 | 1,045.00 | 3.57% | 173,194 |
| Jun 29, 2026 | 1,008.00 | 1,010.00 | 1,008.00 | 1,009.00 | 1,009.00 | 0.10% | 30,237 |
| Jun 26, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,008.00 | 1,008.00 | 7.23% | 26,144 |
| Jun 25, 2026 | 949.00 | 949.00 | 940.00 | 940.00 | 940.00 | 6.21% | 86,538 |
| Jun 24, 2026 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1.72% | 37,793 |
| Jun 23, 2026 | 930.00 | 930.00 | 870.00 | 870.00 | 870.00 | -6.45% | 134,581 |
| Jun 22, 2026 | 945.00 | 945.00 | 930.00 | 930.00 | 930.00 | -1.59% | 113,276 |
| Jun 19, 2026 | 900.00 | 945.00 | 900.00 | 945.00 | 945.00 | -2.58% | 43,736 |
| Jun 18, 2026 | 935.00 | 970.00 | 935.00 | 970.00 | 970.00 | -11.82% | 132,208 |
| Jun 17, 2026 | 1,242.00 | 1,242.00 | 1,100.00 | 1,100.00 | 1,100.00 | -13.39% | 100,834 |
| Jun 16, 2026 | 1,325.00 | 1,325.00 | 1,270.00 | 1,270.00 | 1,270.00 | -4.15% | 39,456 |
| Jun 15, 2026 | 1,380.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 39,069 |
| Jun 12, 2026 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 4.33% | 33,106 |
| Jun 11, 2026 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | -2.31% | 63,247 |
| Jun 10, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -9.72% | 95,897 |
| Jun 9, 2026 | 1,600.00 | 1,600.00 | 1,440.00 | 1,440.00 | 1,440.00 | -17.71% | 100,008 |
| Jun 8, 2026 | 1,862.00 | 1,862.00 | 1,750.00 | 1,750.00 | 1,750.00 | -14.59% | 38,636 |
| Jun 5, 2026 | 2,110.00 | 2,110.00 | 2,030.00 | 2,049.00 | 2,049.00 | -6.86% | 6,899 |
| Jun 4, 2026 | 2,390.00 | 2,390.00 | 2,200.00 | 2,200.00 | 2,200.00 | -7.17% | 19,141 |
| Jun 3, 2026 | 2,222.00 | 2,370.00 | 2,222.00 | 2,370.00 | 2,370.00 | 12.86% | 17,359 |