Strauss Group Ltd. (TLV:STRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,613.00
+56.00 (0.59%)
Nov 19, 2025, 5:27 PM IDT
Strauss Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 9,503.00 | 9,557.00 | 9,450.00 | 9,557.00 | - | 0.76% | 160,929 |
| Nov 17, 2025 | 9,350.00 | 9,518.00 | 9,209.00 | 9,485.00 | 9,485.00 | 1.44% | 139,367 |
| Nov 16, 2025 | 9,222.00 | 9,360.00 | 9,204.00 | 9,350.00 | 9,350.00 | 2.03% | 37,305 |
| Nov 13, 2025 | 9,139.00 | 9,192.00 | 9,077.00 | 9,164.00 | 9,164.00 | 0.31% | 119,260 |
| Nov 12, 2025 | 9,379.00 | 9,379.00 | 9,100.00 | 9,136.00 | 9,136.00 | -2.06% | 204,489 |
| Nov 11, 2025 | 9,200.00 | 9,370.00 | 9,156.00 | 9,328.00 | 9,328.00 | 1.39% | 292,239 |
| Nov 10, 2025 | 9,379.00 | 9,379.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.52% | 54,880 |
| Nov 9, 2025 | 9,190.00 | 9,350.00 | 9,150.00 | 9,248.00 | 9,248.00 | 0.63% | 31,232 |
| Nov 6, 2025 | 9,267.00 | 9,355.00 | 9,169.00 | 9,190.00 | 9,190.00 | -0.40% | 380,638 |
| Nov 5, 2025 | 9,192.00 | 9,331.00 | 9,068.00 | 9,227.00 | 9,227.00 | 0.38% | 93,153 |
| Nov 4, 2025 | 9,129.00 | 9,248.00 | 9,032.00 | 9,192.00 | 9,192.00 | 0.24% | 83,092 |
| Nov 3, 2025 | 9,122.00 | 9,231.00 | 9,093.00 | 9,170.00 | 9,170.00 | -0.69% | 126,713 |
| Nov 2, 2025 | 9,237.00 | 9,240.00 | 9,110.00 | 9,234.00 | 9,234.00 | 0.41% | 27,373 |
| Oct 30, 2025 | 9,015.00 | 9,229.00 | 9,015.00 | 9,196.00 | 9,196.00 | 1.61% | 261,089 |
| Oct 29, 2025 | 9,050.00 | 9,141.00 | 9,016.00 | 9,050.00 | 9,050.00 | 0.17% | 206,846 |
| Oct 28, 2025 | 9,110.00 | 9,136.00 | 9,017.00 | 9,035.00 | 9,035.00 | -1.31% | 59,724 |
| Oct 27, 2025 | 9,300.00 | 9,304.00 | 9,155.00 | 9,155.00 | 9,155.00 | -1.47% | 53,659 |
| Oct 26, 2025 | 9,389.00 | 9,389.00 | 9,261.00 | 9,292.00 | 9,292.00 | -0.04% | 20,545 |
| Oct 23, 2025 | 9,045.00 | 9,323.00 | 9,021.00 | 9,296.00 | 9,296.00 | 2.55% | 113,029 |
| Oct 22, 2025 | 9,169.00 | 9,265.00 | 9,022.00 | 9,065.00 | 9,065.00 | -0.81% | 227,880 |
| Oct 21, 2025 | 9,381.00 | 9,395.00 | 9,112.00 | 9,139.00 | 9,139.00 | -2.78% | 78,906 |
| Oct 20, 2025 | 9,433.00 | 9,484.00 | 9,277.00 | 9,400.00 | 9,400.00 | -0.35% | 103,359 |
| Oct 19, 2025 | 9,450.00 | 9,492.00 | 9,402.00 | 9,433.00 | 9,433.00 | 0.55% | 47,881 |
| Oct 16, 2025 | 9,219.00 | 9,403.00 | 9,181.00 | 9,381.00 | 9,381.00 | 1.76% | 145,496 |
| Oct 15, 2025 | 9,360.00 | 9,444.00 | 9,104.00 | 9,219.00 | 9,219.00 | -1.51% | 141,127 |
| Oct 12, 2025 | 9,444.00 | 9,444.00 | 9,292.00 | 9,360.00 | 9,360.00 | -0.89% | 48,890 |
| Oct 9, 2025 | 9,301.00 | 9,510.00 | 9,276.00 | 9,444.00 | 9,444.00 | 2.40% | 160,021 |
| Oct 8, 2025 | 9,245.00 | 9,308.00 | 9,134.00 | 9,223.00 | 9,223.00 | -0.40% | 71,550 |
| Oct 5, 2025 | 9,590.00 | 9,590.00 | 9,260.00 | 9,260.00 | 9,260.00 | -1.08% | 100,784 |
| Sep 30, 2025 | 9,049.00 | 9,374.00 | 8,957.00 | 9,361.00 | 9,361.00 | 3.45% | 197,605 |
| Sep 29, 2025 | 9,190.00 | 9,190.00 | 9,025.00 | 9,049.00 | 9,049.00 | -0.66% | 113,419 |
| Sep 28, 2025 | 8,910.00 | 9,116.00 | 8,897.00 | 9,109.00 | 9,109.00 | 3.90% | 39,806 |
| Sep 25, 2025 | 8,823.00 | 8,883.00 | 8,715.00 | 8,767.00 | 8,767.00 | -0.15% | 237,793 |
| Sep 21, 2025 | 8,934.00 | 8,990.00 | 8,731.00 | 8,780.00 | 8,780.00 | -1.84% | 158,416 |
| Sep 18, 2025 | 8,702.00 | 8,945.00 | 8,633.00 | 8,945.00 | 8,945.00 | 2.62% | 218,327 |
| Sep 17, 2025 | 9,040.00 | 9,100.00 | 8,717.00 | 8,717.00 | 8,717.00 | -3.25% | 291,582 |
| Sep 16, 2025 | 8,882.00 | 9,040.00 | 8,731.00 | 9,010.00 | 9,010.00 | 0.78% | 93,020 |
| Sep 15, 2025 | 9,062.00 | 9,128.00 | 8,855.00 | 8,940.00 | 8,940.00 | -0.31% | 122,441 |
| Sep 14, 2025 | 9,012.00 | 9,079.00 | 8,953.00 | 8,968.00 | 8,968.00 | -1.31% | 71,751 |
| Sep 11, 2025 | 9,251.00 | 9,251.00 | 9,087.00 | 9,087.00 | 9,087.00 | -1.44% | 227,552 |
| Sep 10, 2025 | 9,087.00 | 9,259.00 | 9,060.00 | 9,220.00 | 9,220.00 | 0.49% | 144,151 |
| Sep 9, 2025 | 9,053.00 | 9,175.00 | 8,986.00 | 9,175.00 | 9,175.00 | 1.20% | 63,177 |
| Sep 8, 2025 | 9,200.00 | 9,200.00 | 9,028.00 | 9,066.00 | 9,066.00 | -1.13% | 49,053 |
| Sep 7, 2025 | 9,238.00 | 9,238.00 | 9,064.00 | 9,170.00 | 9,170.00 | 1.05% | 33,859 |
| Sep 4, 2025 | 8,936.00 | 9,130.00 | 8,936.00 | 9,075.00 | 9,075.00 | 1.86% | 144,610 |
| Sep 3, 2025 | 9,075.00 | 9,075.00 | 8,864.00 | 8,909.00 | 8,909.00 | -0.68% | 213,272 |
| Sep 2, 2025 | 8,972.00 | 9,011.00 | 8,827.00 | 8,970.00 | 8,970.00 | -0.21% | 137,718 |
| Sep 1, 2025 | 9,045.00 | 9,099.00 | 8,926.00 | 8,989.00 | 8,989.00 | -0.62% | 114,109 |
| Aug 31, 2025 | 8,776.00 | 9,062.00 | 8,695.00 | 9,045.00 | 9,045.00 | 3.07% | 70,269 |
| Aug 28, 2025 | 8,839.00 | 8,842.00 | 8,661.00 | 8,776.00 | 8,776.00 | 0.07% | 255,701 |