Strauss Group Ltd. (TLV:STRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,136.00
-64.00 (-0.70%)
Jul 31, 2025, 5:24 PM IDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9,220.00 | 9,230.00 | 9,080.00 | 9,136.00 | 9,136.00 | -0.70% | 121,647 |
| Jul 30, 2025 | 9,260.00 | 9,310.00 | 9,155.00 | 9,200.00 | 9,200.00 | -0.57% | 322,912 |
| Jul 29, 2025 | 9,117.00 | 9,270.00 | 9,117.00 | 9,253.00 | 9,253.00 | 1.18% | 282,060 |
| Jul 28, 2025 | 9,244.00 | 9,244.00 | 9,078.00 | 9,145.00 | 9,145.00 | -1.07% | 69,004 |
| Jul 27, 2025 | 9,230.00 | 9,261.00 | 9,172.00 | 9,244.00 | 9,244.00 | -0.32% | 73,629 |
| Jul 24, 2025 | 9,338.00 | 9,385.00 | 9,222.00 | 9,274.00 | 9,274.00 | -1.20% | 452,499 |
| Jul 23, 2025 | 9,400.00 | 9,400.00 | 9,250.00 | 9,387.00 | 9,387.00 | 0.40% | 183,240 |
| Jul 22, 2025 | 9,200.00 | 9,391.00 | 9,177.00 | 9,350.00 | 9,350.00 | 1.63% | 164,050 |
| Jul 21, 2025 | 9,300.00 | 9,301.00 | 9,188.00 | 9,200.00 | 9,200.00 | -1.31% | 112,121 |
| Jul 20, 2025 | 9,320.00 | 9,394.00 | 9,202.00 | 9,322.00 | 9,322.00 | -0.83% | 63,052 |
| Jul 17, 2025 | 9,350.00 | 9,429.00 | 9,337.00 | 9,400.00 | 9,400.00 | 0.53% | 185,993 |
| Jul 16, 2025 | 9,310.00 | 9,436.00 | 9,271.00 | 9,350.00 | 9,350.00 | 0.43% | 207,792 |
| Jul 15, 2025 | 9,305.00 | 9,407.00 | 9,248.00 | 9,310.00 | 9,310.00 | -0.53% | 331,494 |
| Jul 14, 2025 | 9,375.00 | 9,479.00 | 9,257.00 | 9,360.00 | 9,360.00 | -0.16% | 143,162 |
| Jul 13, 2025 | 9,351.00 | 9,492.00 | 9,330.00 | 9,375.00 | 9,375.00 | -1.32% | 46,972 |
| Jul 10, 2025 | 9,600.00 | 9,637.00 | 9,347.00 | 9,500.00 | 9,500.00 | -1.04% | 156,767 |
| Jul 9, 2025 | 9,536.00 | 9,698.00 | 9,536.00 | 9,600.00 | 9,600.00 | 0.47% | 149,218 |
| Jul 8, 2025 | 9,459.00 | 9,589.00 | 9,288.00 | 9,555.00 | 9,555.00 | 0.37% | 171,050 |
| Jul 7, 2025 | 9,567.00 | 9,575.00 | 9,398.00 | 9,520.00 | 9,520.00 | -0.16% | 191,709 |
| Jul 6, 2025 | 9,535.00 | 9,598.00 | 9,513.00 | 9,535.00 | 9,535.00 | - | 46,124 |
| Jul 3, 2025 | 9,570.00 | 9,684.00 | 9,393.00 | 9,535.00 | 9,535.00 | 0.37% | 242,171 |
| Jul 2, 2025 | 9,490.00 | 9,654.00 | 9,450.00 | 9,500.00 | 9,500.00 | 0.53% | 219,269 |
| Jul 1, 2025 | 9,235.00 | 9,547.00 | 9,200.00 | 9,450.00 | 9,450.00 | 2.33% | 329,300 |
| Jun 30, 2025 | 9,547.00 | 9,547.00 | 9,215.00 | 9,235.00 | 9,235.00 | -2.79% | 157,760 |
| Jun 29, 2025 | 9,174.00 | 9,500.00 | 9,102.00 | 9,500.00 | 9,500.00 | 4.37% | 96,507 |
| Jun 26, 2025 | 9,160.00 | 9,211.00 | 9,040.00 | 9,102.00 | 9,102.00 | -0.85% | 225,835 |
| Jun 25, 2025 | 9,180.00 | 9,203.00 | 9,086.00 | 9,180.00 | 9,180.00 | - | 122,991 |
| Jun 24, 2025 | 9,429.00 | 9,508.00 | 9,180.00 | 9,180.00 | 9,180.00 | -1.76% | 151,996 |
| Jun 23, 2025 | 9,400.00 | 9,420.00 | 9,233.00 | 9,344.00 | 9,344.00 | -0.60% | 110,916 |
| Jun 22, 2025 | 9,450.00 | 9,581.00 | 9,374.00 | 9,400.00 | 9,400.00 | 1.45% | 96,872 |
| Jun 19, 2025 | 9,000.00 | 9,292.00 | 8,996.00 | 9,266.00 | 9,266.00 | 3.02% | 321,795 |
| Jun 18, 2025 | 8,855.00 | 9,028.00 | 8,804.00 | 8,994.00 | 8,994.00 | 1.94% | 122,972 |
| Jun 17, 2025 | 8,800.00 | 8,938.00 | 8,768.00 | 8,823.00 | 8,823.00 | 1.50% | 153,016 |
| Jun 16, 2025 | 8,655.00 | 8,809.00 | 8,630.00 | 8,693.00 | 8,693.00 | 0.52% | 75,926 |
| Jun 15, 2025 | 8,475.00 | 8,655.00 | 8,419.00 | 8,648.00 | 8,648.00 | 2.04% | 56,216 |
| Jun 12, 2025 | 8,441.00 | 8,578.00 | 8,323.00 | 8,475.00 | 8,475.00 | -1.45% | 108,221 |
| Jun 11, 2025 | 8,670.00 | 8,670.00 | 8,574.00 | 8,600.00 | 8,600.00 | -0.81% | 78,431 |
| Jun 10, 2025 | 8,640.00 | 8,689.00 | 8,567.00 | 8,670.00 | 8,670.00 | 0.35% | 82,428 |
| Jun 9, 2025 | 8,676.00 | 8,728.00 | 8,598.00 | 8,640.00 | 8,640.00 | -0.41% | 58,992 |
| Jun 8, 2025 | 8,800.00 | 8,800.00 | 8,657.00 | 8,676.00 | 8,676.00 | -0.49% | 26,357 |
| Jun 5, 2025 | 8,551.00 | 8,719.00 | 8,520.00 | 8,719.00 | 8,719.00 | 1.64% | 88,313 |
| Jun 4, 2025 | 8,574.00 | 8,592.00 | 8,490.00 | 8,578.00 | 8,578.00 | 1.23% | 57,221 |
| Jun 3, 2025 | 8,580.00 | 8,674.00 | 8,451.00 | 8,474.00 | 8,474.00 | -1.24% | 104,259 |
| May 29, 2025 | 8,588.00 | 8,715.00 | 8,500.00 | 8,580.00 | 8,580.00 | -0.77% | 403,088 |
| May 28, 2025 | 8,598.00 | 8,664.00 | 8,400.00 | 8,647.00 | 8,647.00 | -1.45% | 180,976 |
| May 27, 2025 | 8,737.00 | 8,820.00 | 8,657.00 | 8,774.00 | 8,774.00 | 0.42% | 50,195 |
| May 26, 2025 | 8,987.00 | 8,987.00 | 8,703.00 | 8,737.00 | 8,737.00 | -1.00% | 74,228 |
| May 25, 2025 | 8,555.00 | 8,896.00 | 8,501.00 | 8,825.00 | 8,825.00 | 2.22% | 35,790 |
| May 22, 2025 | 8,878.00 | 8,878.00 | 8,633.00 | 8,633.00 | 8,633.00 | -2.76% | 123,323 |
| May 21, 2025 | 8,733.00 | 8,896.00 | 8,714.00 | 8,878.00 | 8,878.00 | 1.57% | 78,091 |