Stark Power Ltd (TLV:STRK)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,150.00
+26.00 (2.31%)
At close: Oct 30, 2026
Stark Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,124.00 | 1,159.00 | 1,102.00 | 1,150.00 | 1,150.00 | 2.31% | 18,620 |
| Oct 29, 2026 | 1,085.00 | 1,140.00 | 1,080.00 | 1,124.00 | 1,124.00 | 3.59% | 10,903 |
| Oct 28, 2026 | 1,173.00 | 1,173.00 | 1,079.00 | 1,085.00 | 1,085.00 | -5.07% | 31,751 |
| Oct 26, 2026 | 1,147.00 | 1,147.00 | 1,100.00 | 1,143.00 | 1,143.00 | -0.35% | 10,308 |
| Oct 23, 2026 | 1,139.00 | 1,174.00 | 1,143.00 | 1,147.00 | 1,147.00 | 0.70% | 4,496 |
| Oct 22, 2026 | 1,146.00 | 1,147.00 | 1,137.00 | 1,139.00 | 1,139.00 | -0.61% | 25,252 |
| Oct 21, 2026 | 1,118.00 | 1,150.00 | 1,111.00 | 1,146.00 | 1,146.00 | 2.50% | 11,964 |
| Oct 20, 2026 | 1,108.00 | 1,140.00 | 1,092.00 | 1,118.00 | 1,118.00 | 0.90% | 44,804 |
| Oct 19, 2026 | 1,192.00 | 1,205.00 | 1,082.00 | 1,108.00 | 1,108.00 | -7.05% | 113,403 |
| Oct 16, 2026 | 1,185.00 | 1,200.00 | 1,157.00 | 1,192.00 | 1,192.00 | 4.47% | 30,358 |
| Oct 15, 2026 | 1,125.00 | 1,169.00 | 1,100.00 | 1,141.00 | 1,141.00 | -2.65% | 52,282 |
| Oct 14, 2026 | 1,090.00 | 1,180.00 | 1,090.00 | 1,172.00 | 1,172.00 | 8.82% | 144,914 |
| Oct 13, 2026 | 957.20 | 1,097.00 | 947.80 | 1,077.00 | 1,077.00 | 12.52% | 60,150 |
| 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 |