Stark Power Ltd (TLV:STRK)
Israel · Delayed Price · Currency is ILS · Price in ILA 957.20
+37.10 (4.03%)
At close: Oct 12, 2026
Stark Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 920.10 | 975.00 | 910.10 | 957.20 | 957.20 | 4.03% | 239,345 |
| Oct 9, 2026 | 919.00 | 929.60 | 906.40 | 920.10 | 920.10 | 1.12% | 26,536 |
| Oct 8, 2026 | 978.00 | 978.00 | 885.40 | 909.90 | 909.90 | 1.61% | 232,993 |
| Oct 7, 2026 | 896.70 | 910.00 | 830.90 | 895.50 | 895.50 | -0.13% | 44,057 |
| Oct 6, 2026 | 901.40 | 901.40 | 890.00 | 896.70 | 896.70 | -1.47% | 37,834 |
| Oct 5, 2026 | 915.00 | 924.10 | 910.00 | 910.10 | 910.10 | -2.03% | 48,206 |
| Oct 1, 2026 | 950.00 | 950.00 | 915.10 | 929.00 | 929.00 | -1.67% | 37,915 |
| Sep 30, 2026 | 946.00 | 946.10 | 885.10 | 944.80 | 944.80 | -0.13% | 142,702 |
| Sep 29, 2026 | 928.00 | 946.00 | 870.00 | 946.00 | 946.00 | - | 217,661 |
| Sep 28, 2026 | 991.00 | 1,011.00 | 904.40 | 946.00 | 946.00 | -4.54% | 115,217 |
| Sep 24, 2026 | 1,031.00 | 1,031.00 | 971.00 | 991.00 | 991.00 | -3.88% | 100,647 |
| Sep 23, 2026 | 1,061.00 | 1,065.00 | 950.00 | 1,031.00 | 1,031.00 | -2.83% | 55,674 |
| Sep 22, 2026 | 1,065.00 | 1,075.00 | 1,044.00 | 1,061.00 | 1,061.00 | -0.38% | 43,103 |
| Sep 17, 2026 | 1,078.00 | 1,070.00 | 1,042.00 | 1,065.00 | 1,065.00 | -1.21% | 40,666 |
| Sep 16, 2026 | 1,072.00 | 1,083.00 | 1,069.00 | 1,078.00 | 1,078.00 | 0.56% | 13,272 |
| Sep 15, 2026 | 1,075.00 | 1,082.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.28% | 18,231 |
| Sep 14, 2026 | 1,101.00 | 1,101.00 | 1,072.00 | 1,075.00 | 1,075.00 | -3.50% | 18,477 |
| Sep 10, 2026 | 1,118.00 | 1,128.00 | 1,085.00 | 1,114.00 | 1,114.00 | -0.36% | 163,064 |
| Sep 9, 2026 | 1,129.00 | 1,129.00 | 1,104.00 | 1,118.00 | 1,118.00 | -0.97% | 43,488 |
| Sep 8, 2026 | 1,128.00 | 1,135.00 | 1,118.00 | 1,129.00 | 1,129.00 | 0.09% | 22,345 |
| Sep 7, 2026 | 1,150.00 | 1,165.00 | 1,050.00 | 1,128.00 | 1,128.00 | -1.40% | 51,922 |
| Sep 4, 2026 | 1,102.00 | 1,152.00 | 1,112.00 | 1,144.00 | 1,144.00 | 3.81% | 60,794 |
| Sep 3, 2026 | 1,170.00 | 1,170.00 | 1,051.00 | 1,102.00 | 1,102.00 | 4.95% | 107,424 |
| Sep 2, 2026 | 1,065.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.41% | 7,632 |
| Sep 1, 2026 | 1,118.00 | 1,118.00 | 1,000.00 | 1,065.00 | 1,065.00 | -4.66% | 21,091 |
| Aug 31, 2026 | 1,112.00 | 1,117.00 | 1,088.00 | 1,117.00 | 1,117.00 | 0.36% | 12,405 |
| Aug 28, 2026 | 1,108.00 | 1,115.00 | 1,111.00 | 1,113.00 | 1,113.00 | 0.45% | 6,566 |
| Aug 27, 2026 | 1,114.00 | 1,122.00 | 1,099.00 | 1,108.00 | 1,108.00 | -0.54% | 14,926 |
| Aug 26, 2026 | 1,118.00 | 1,125.00 | 1,089.00 | 1,114.00 | 1,114.00 | -0.36% | 11,001 |
| Aug 25, 2026 | 1,115.00 | 1,198.00 | 1,045.00 | 1,118.00 | 1,118.00 | 0.27% | 17,257 |
| Aug 24, 2026 | 1,088.00 | 1,130.00 | 1,094.00 | 1,115.00 | 1,115.00 | 2.48% | 28,000 |
| Aug 21, 2026 | 1,004.00 | 1,100.00 | 1,010.00 | 1,088.00 | 1,088.00 | 8.37% | 18,346 |
| Aug 20, 2026 | 979.00 | 1,005.00 | 979.00 | 1,004.00 | 1,004.00 | 2.55% | 19,846 |
| Aug 19, 2026 | 1,002.00 | 988.60 | 900.00 | 979.00 | 979.00 | -2.30% | 52,387 |
| Aug 18, 2026 | 1,040.00 | 1,031.00 | 998.00 | 1,002.00 | 1,002.00 | -3.65% | 25,508 |
| Aug 17, 2026 | 1,050.00 | 1,055.00 | 1,028.00 | 1,040.00 | 1,040.00 | -0.95% | 26,288 |
| Aug 14, 2026 | 1,067.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.59% | 30,386 |
| Aug 13, 2026 | 1,063.00 | 1,077.00 | 1,050.00 | 1,067.00 | 1,067.00 | 0.38% | 57,045 |
| 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 |