Strauss Group Ltd. (TLV:STRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,963.00
+24.00 (0.27%)
Aug 24, 2025, 12:59 PM IDT
Strauss Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9,050.00 | 9,059.00 | 8,939.00 | 8,939.00 | 8,939.00 | -1.28% | 267,048 |
| Aug 20, 2025 | 9,058.00 | 9,115.00 | 8,993.00 | 9,055.00 | 9,055.00 | -0.40% | 253,841 |
| Aug 19, 2025 | 9,034.00 | 9,120.00 | 9,014.00 | 9,091.00 | 9,091.00 | 0.63% | 217,630 |
| Aug 18, 2025 | 9,050.00 | 9,130.00 | 8,961.00 | 9,034.00 | 9,034.00 | -0.18% | 118,481 |
| Aug 17, 2025 | 9,081.00 | 9,199.00 | 9,050.00 | 9,050.00 | 9,050.00 | -1.58% | 49,138 |
| Aug 14, 2025 | 9,103.00 | 9,195.00 | 9,050.00 | 9,195.00 | 9,195.00 | 0.72% | 94,725 |
| Aug 13, 2025 | 8,923.00 | 9,156.00 | 8,904.00 | 9,129.00 | 9,129.00 | 2.23% | 119,225 |
| Aug 12, 2025 | 9,035.00 | 9,107.00 | 8,838.00 | 8,930.00 | 8,930.00 | -0.39% | 109,942 |
| Aug 11, 2025 | 9,000.00 | 9,050.00 | 8,921.00 | 8,965.00 | 8,965.00 | -0.39% | 147,170 |
| Aug 10, 2025 | 9,000.00 | 9,153.00 | 8,951.00 | 9,000.00 | 9,000.00 | - | 158,559 |
| Aug 7, 2025 | 9,000.00 | 9,181.00 | 8,916.00 | 9,000.00 | 9,000.00 | -0.56% | 478,544 |
| Aug 6, 2025 | 9,054.00 | 9,178.00 | 8,986.00 | 9,051.00 | 9,051.00 | -0.88% | 400,104 |
| Aug 5, 2025 | 9,154.00 | 9,213.00 | 9,025.00 | 9,131.00 | 9,131.00 | -0.78% | 213,989 |
| Aug 4, 2025 | 9,136.00 | 9,282.00 | 9,127.00 | 9,203.00 | 9,203.00 | 0.73% | 117,123 |
| 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 |