Strauss Group Ltd. (TLV:STRS)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
9,035.00
-120.00 (-1.31%)
Oct 28, 2025, 5:24 PM IDT

Strauss Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20259,110.009,136.009,017.009,035.009,035.00-1.31%59,724
Oct 27, 20259,300.009,304.009,155.009,155.009,155.00-1.47%53,659
Oct 26, 20259,389.009,389.009,261.009,292.009,292.00-0.04%20,545
Oct 23, 20259,045.009,323.009,021.009,296.009,296.002.55%113,029
Oct 22, 20259,169.009,265.009,022.009,065.009,065.00-0.81%227,880
Oct 21, 20259,381.009,395.009,112.009,139.009,139.00-2.78%78,906
Oct 20, 20259,433.009,484.009,277.009,400.009,400.00-0.35%103,359
Oct 19, 20259,450.009,492.009,402.009,433.009,433.000.55%47,881
Oct 16, 20259,219.009,403.009,181.009,381.009,381.001.76%145,496
Oct 15, 20259,360.009,444.009,104.009,219.009,219.00-1.51%141,127
Oct 12, 20259,444.009,444.009,292.009,360.009,360.00-0.89%48,890
Oct 9, 20259,301.009,510.009,276.009,444.009,444.002.40%160,021
Oct 8, 20259,245.009,308.009,134.009,223.009,223.00-0.40%71,550
Oct 5, 20259,590.009,590.009,260.009,260.009,260.00-1.08%100,784
Sep 30, 20259,049.009,374.008,957.009,361.009,361.003.45%197,605
Sep 29, 20259,190.009,190.009,025.009,049.009,049.00-0.66%113,419
Sep 28, 20258,910.009,116.008,897.009,109.009,109.003.90%39,806
Sep 25, 20258,823.008,883.008,715.008,767.008,767.00-0.15%237,793
Sep 21, 20258,934.008,990.008,731.008,780.008,780.00-1.84%158,416
Sep 18, 20258,702.008,945.008,633.008,945.008,945.002.62%218,327
Sep 17, 20259,040.009,100.008,717.008,717.008,717.00-3.25%291,582
Sep 16, 20258,882.009,040.008,731.009,010.009,010.000.78%93,020
Sep 15, 20259,062.009,128.008,855.008,940.008,940.00-0.31%122,441
Sep 14, 20259,012.009,079.008,953.008,968.008,968.00-1.31%71,751
Sep 11, 20259,251.009,251.009,087.009,087.009,087.00-1.44%227,552
Sep 10, 20259,087.009,259.009,060.009,220.009,220.000.49%144,151
Sep 9, 20259,053.009,175.008,986.009,175.009,175.001.20%63,177
Sep 8, 20259,200.009,200.009,028.009,066.009,066.00-1.13%49,053
Sep 7, 20259,238.009,238.009,064.009,170.009,170.001.05%33,859
Sep 4, 20258,936.009,130.008,936.009,075.009,075.001.86%144,610
Sep 3, 20259,075.009,075.008,864.008,909.008,909.00-0.68%213,272
Sep 2, 20258,972.009,011.008,827.008,970.008,970.00-0.21%137,718
Sep 1, 20259,045.009,099.008,926.008,989.008,989.00-0.62%114,109
Aug 31, 20258,776.009,062.008,695.009,045.009,045.003.07%70,269
Aug 28, 20258,839.008,842.008,661.008,776.008,776.000.07%255,701
Aug 27, 20259,030.009,042.008,685.008,770.008,770.00-2.88%139,181
Aug 26, 20258,941.009,030.008,911.009,030.009,030.00-0.77%461,294
Aug 25, 20258,856.009,100.008,856.009,100.009,100.001.22%517,753
Aug 24, 20258,919.009,003.008,880.008,990.008,990.000.57%45,115
Aug 21, 20259,050.009,059.008,939.008,939.008,939.00-1.28%267,048
Aug 20, 20259,058.009,115.008,993.009,055.009,055.00-0.40%253,841
Aug 19, 20259,034.009,120.009,014.009,091.009,091.000.63%217,630
Aug 18, 20259,050.009,130.008,961.009,034.009,034.00-0.18%118,481
Aug 17, 20259,081.009,199.009,050.009,050.009,050.00-1.58%49,138
Aug 14, 20259,103.009,195.009,050.009,195.009,195.000.72%94,725
Aug 13, 20258,923.009,156.008,904.009,129.009,129.002.23%119,225
Aug 12, 20259,035.009,107.008,838.008,930.008,930.00-0.39%109,942
Aug 11, 20259,000.009,050.008,921.008,965.008,965.00-0.39%147,170
Aug 10, 20259,000.009,153.008,951.009,000.009,000.00-158,559
Aug 7, 20259,000.009,181.008,916.009,000.009,000.00-0.56%478,544