Strauss Group Ltd. (TLV:STRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,290
+40 (0.36%)
Jul 21, 2026, 1:05 PM IDT
Strauss Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11,180.00 | 11,330.00 | 11,110.00 | 11,250.00 | 11,250.00 | 0.63% | 205,110 |
| Jul 17, 2026 | 11,180.00 | 11,210.00 | 11,000.00 | 11,180.00 | 11,180.00 | - | 56,895 |
| Jul 16, 2026 | 11,320.00 | 11,400.00 | 11,140.00 | 11,180.00 | 11,180.00 | -0.27% | 167,239 |
| Jul 15, 2026 | 11,010.00 | 11,240.00 | 11,010.00 | 11,210.00 | 11,210.00 | 1.63% | 337,008 |
| Jul 14, 2026 | 11,040.00 | 11,110.00 | 10,790.00 | 11,030.00 | 11,030.00 | -0.63% | 207,505 |
| Jul 13, 2026 | 11,040.00 | 11,130.00 | 10,820.00 | 11,100.00 | 11,100.00 | 0.27% | 84,292 |
| Jul 10, 2026 | 11,170.00 | 11,290.00 | 11,030.00 | 11,070.00 | 11,070.00 | -1.34% | 49,852 |
| Jul 9, 2026 | 11,270.00 | 11,410.00 | 11,130.00 | 11,220.00 | 11,220.00 | -0.71% | 124,486 |
| Jul 8, 2026 | 11,460.00 | 11,460.00 | 11,130.00 | 11,300.00 | 11,300.00 | -1.40% | 94,335 |
| Jul 7, 2026 | 11,630.00 | 11,730.00 | 11,210.00 | 11,460.00 | 11,460.00 | -1.21% | 325,689 |
| Jul 6, 2026 | 11,750.00 | 11,950.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.02% | 96,367 |
| Jul 3, 2026 | 11,800.00 | 11,860.00 | 11,680.00 | 11,720.00 | 11,720.00 | -0.26% | 45,806 |
| Jul 2, 2026 | 11,510.00 | 11,800.00 | 11,510.00 | 11,750.00 | 11,750.00 | 1.47% | 142,199 |
| Jul 1, 2026 | 11,480.00 | 11,650.00 | 11,450.00 | 11,580.00 | 11,580.00 | 0.70% | 104,880 |
| Jun 30, 2026 | 11,600.00 | 11,660.00 | 11,430.00 | 11,500.00 | 11,500.00 | -1.12% | 156,488 |
| Jun 29, 2026 | 11,590.00 | 11,850.00 | 11,580.00 | 11,630.00 | 11,630.00 | 1.04% | 96,051 |
| Jun 26, 2026 | 11,700.00 | 11,760.00 | 11,370.00 | 11,510.00 | 11,510.00 | -0.95% | 494,661 |
| Jun 25, 2026 | 11,610.00 | 11,750.00 | 11,570.00 | 11,620.00 | 11,620.00 | -0.26% | 258,297 |
| Jun 24, 2026 | 11,740.00 | 11,780.00 | 11,530.00 | 11,650.00 | 11,650.00 | 0.52% | 125,354 |
| Jun 23, 2026 | 11,390.00 | 11,710.00 | 11,320.00 | 11,590.00 | 11,590.00 | 0.70% | 119,361 |
| Jun 22, 2026 | 11,810.00 | 11,880.00 | 11,510.00 | 11,510.00 | 11,510.00 | -2.04% | 103,834 |
| Jun 19, 2026 | 11,790.00 | 11,950.00 | 11,710.00 | 11,750.00 | 11,750.00 | -0.76% | 93,705 |
| Jun 18, 2026 | 11,800.00 | 12,040.00 | 11,570.00 | 11,840.00 | 11,840.00 | 0.34% | 118,583 |
| Jun 17, 2026 | 11,940.00 | 12,060.00 | 11,720.00 | 11,800.00 | 11,800.00 | -1.17% | 165,391 |
| Jun 16, 2026 | 11,880.00 | 12,130.00 | 11,810.00 | 11,940.00 | 11,940.00 | -0.50% | 69,021 |
| Jun 15, 2026 | 12,350.00 | 12,380.00 | 11,900.00 | 12,000.00 | 12,000.00 | -2.44% | 151,610 |
| Jun 12, 2026 | 12,290.00 | 12,350.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.90% | 35,466 |
| Jun 11, 2026 | 12,020.00 | 12,250.00 | 11,960.00 | 12,190.00 | 12,190.00 | 1.41% | 77,229 |
| Jun 10, 2026 | 11,880.00 | 12,220.00 | 11,880.00 | 12,020.00 | 12,020.00 | - | 194,509 |
| Jun 9, 2026 | 12,180.00 | 12,280.00 | 11,670.00 | 12,020.00 | 12,020.00 | -1.31% | 539,753 |
| Jun 8, 2026 | 11,440.00 | 12,230.00 | 11,440.00 | 12,180.00 | 12,180.00 | 4.19% | 127,351 |
| Jun 5, 2026 | 11,850.00 | 11,880.00 | 11,560.00 | 11,690.00 | 11,690.00 | -0.93% | 62,657 |
| Jun 4, 2026 | 11,980.00 | 12,000.00 | 11,550.00 | 11,800.00 | 11,800.00 | -1.17% | 142,386 |
| Jun 3, 2026 | 11,800.00 | 12,030.00 | 11,770.00 | 11,940.00 | 11,940.00 | 0.34% | 99,304 |
| Jun 2, 2026 | 12,050.00 | 12,200.00 | 11,780.00 | 11,900.00 | 11,900.00 | -1.73% | 81,529 |
| Jun 1, 2026 | 12,120.00 | 12,410.00 | 12,020.00 | 12,110.00 | 12,110.00 | -0.08% | 253,092 |
| May 29, 2026 | 12,360.00 | 12,480.00 | 12,020.00 | 12,120.00 | 12,120.00 | -1.94% | 162,722 |
| May 28, 2026 | 12,490.00 | 12,570.00 | 12,140.00 | 12,360.00 | 12,360.00 | -1.12% | 101,274 |
| May 27, 2026 | 12,250.00 | 12,500.00 | 11,950.00 | 12,500.00 | 12,500.00 | 2.04% | 140,850 |
| May 26, 2026 | 12,390.00 | 12,590.00 | 12,210.00 | 12,250.00 | 12,250.00 | -3.16% | 97,296 |
| May 25, 2026 | 12,770.00 | 12,770.00 | 12,090.00 | 12,650.00 | 12,650.00 | 1.44% | 158,178 |
| May 20, 2026 | 12,900.00 | 13,180.00 | 12,420.00 | 12,470.00 | 12,470.00 | 0.40% | 561,658 |
| May 19, 2026 | 11,910.00 | 12,560.00 | 11,910.00 | 12,420.00 | 12,420.00 | 2.99% | 246,115 |
| May 18, 2026 | 12,070.00 | 12,240.00 | 11,900.00 | 12,060.00 | 12,060.00 | -0.08% | 110,518 |
| May 15, 2026 | 12,210.00 | 12,300.00 | 11,930.00 | 12,070.00 | 12,070.00 | -2.19% | 51,827 |
| May 14, 2026 | 12,260.00 | 12,370.00 | 12,110.00 | 12,340.00 | 12,340.00 | 0.65% | 53,046 |
| May 13, 2026 | 12,630.00 | 12,630.00 | 12,240.00 | 12,260.00 | 12,260.00 | -2.39% | 71,326 |
| May 12, 2026 | 12,320.00 | 12,650.00 | 12,190.00 | 12,560.00 | 12,560.00 | 1.70% | 86,601 |
| May 11, 2026 | 12,780.00 | 12,790.00 | 12,250.00 | 12,350.00 | 12,350.00 | -3.89% | 125,768 |
| May 8, 2026 | 13,030.00 | 13,060.00 | 12,750.00 | 12,850.00 | 12,850.00 | -1.61% | 74,569 |