Strauss Group Ltd. (TLV:STRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,500
-220 (-1.88%)
Jan 29, 2026, 5:24 PM IDT
Strauss Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 11,670.00 | 11,720.00 | 11,420.00 | 11,450.00 | - | -2.30% | 77,929 |
| Jan 28, 2026 | 11,790.00 | 11,950.00 | 11,580.00 | 11,720.00 | 11,720.00 | -0.93% | 112,910 |
| Jan 27, 2026 | 12,230.00 | 12,260.00 | 11,830.00 | 11,830.00 | 11,830.00 | -1.91% | 136,401 |
| Jan 26, 2026 | 11,960.00 | 12,300.00 | 11,910.00 | 12,060.00 | 12,060.00 | 0.84% | 148,496 |
| Jan 23, 2026 | 11,920.00 | 11,980.00 | 11,790.00 | 11,960.00 | 11,960.00 | 1.10% | 320,807 |
| Jan 22, 2026 | 11,610.00 | 11,950.00 | 11,610.00 | 11,830.00 | 11,830.00 | 1.89% | 97,662 |
| Jan 21, 2026 | 11,640.00 | 11,800.00 | 11,270.00 | 11,610.00 | 11,610.00 | -0.51% | 248,822 |
| Jan 20, 2026 | 11,760.00 | 11,870.00 | 11,560.00 | 11,670.00 | 11,670.00 | -1.10% | 198,808 |
| Jan 19, 2026 | 11,650.00 | 11,890.00 | 11,610.00 | 11,800.00 | 11,800.00 | 0.08% | 328,415 |
| Jan 16, 2026 | 11,570.00 | 11,800.00 | 11,460.00 | 11,790.00 | 11,790.00 | 2.08% | 158,644 |
| Jan 15, 2026 | 11,220.00 | 11,630.00 | 10,930.00 | 11,550.00 | 11,550.00 | 2.94% | 465,741 |
| Jan 14, 2026 | 11,000.00 | 11,390.00 | 10,970.00 | 11,220.00 | 11,220.00 | 2.28% | 520,121 |
| Jan 13, 2026 | 10,890.00 | 11,010.00 | 10,730.00 | 10,970.00 | 10,970.00 | 0.64% | 101,179 |
| Jan 12, 2026 | 10,850.00 | 10,940.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.46% | 108,707 |
| Jan 9, 2026 | 10,870.00 | 10,950.00 | 10,840.00 | 10,850.00 | 10,850.00 | -0.18% | 42,978 |
| Jan 8, 2026 | 10,880.00 | 11,030.00 | 10,750.00 | 10,870.00 | 10,870.00 | -0.73% | 143,097 |
| Jan 7, 2026 | 11,000.00 | 11,040.00 | 10,870.00 | 10,950.00 | 10,950.00 | -0.45% | 122,379 |
| Jan 6, 2026 | 11,100.00 | 11,180.00 | 10,970.00 | 11,000.00 | 11,000.00 | -0.81% | 202,992 |
| Jan 5, 2026 | 10,900.00 | 11,190.00 | 10,850.00 | 11,090.00 | 11,090.00 | 2.21% | 177,773 |
| 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 |