Strauss Group Ltd. (TLV:STRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,120
-240 (-1.94%)
May 29, 2026, 1:49 PM IDT
Strauss Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 13,180.00 | 13,180.00 | 12,720.00 | 13,060.00 | 13,060.00 | -0.15% | 359,298 |
| May 6, 2026 | 12,720.00 | 13,230.00 | 12,720.00 | 13,080.00 | 13,080.00 | 2.19% | 160,362 |
| May 5, 2026 | 12,650.00 | 13,000.00 | 12,590.00 | 12,800.00 | 12,800.00 | 0.79% | 86,305 |
| May 4, 2026 | 12,850.00 | 12,870.00 | 12,500.00 | 12,700.00 | 12,700.00 | -0.39% | 71,762 |
| May 1, 2026 | 12,730.00 | 12,780.00 | 12,580.00 | 12,750.00 | 12,750.00 | -0.39% | 91,682 |
| Apr 30, 2026 | 12,800.00 | 13,030.00 | 12,700.00 | 12,800.00 | 12,800.00 | -1.01% | 412,485 |
| Apr 29, 2026 | 12,560.00 | 13,040.00 | 12,440.00 | 12,930.00 | 12,930.00 | 3.19% | 106,198 |
| Apr 28, 2026 | 12,720.00 | 12,790.00 | 12,160.00 | 12,530.00 | 12,530.00 | -0.48% | 104,564 |
| Apr 27, 2026 | 12,640.00 | 12,660.00 | 12,460.00 | 12,590.00 | 12,590.00 | -0.55% | 65,862 |
| Apr 24, 2026 | 12,650.00 | 12,840.00 | 12,570.00 | 12,660.00 | 12,660.00 | -1.48% | 138,459 |
| Apr 23, 2026 | 12,850.00 | 12,960.00 | 12,640.00 | 12,850.00 | 12,850.00 | 0.63% | 136,108 |
| Apr 20, 2026 | 12,600.00 | 12,910.00 | 12,600.00 | 12,770.00 | 12,770.00 | -0.85% | 121,268 |
| Apr 17, 2026 | 12,630.00 | 12,950.00 | 12,630.00 | 12,880.00 | 12,880.00 | 1.34% | 61,288 |
| Apr 16, 2026 | 13,200.00 | 13,310.00 | 12,680.00 | 12,710.00 | 12,710.00 | -5.08% | 140,094 |
| Apr 15, 2026 | 13,100.00 | 13,470.00 | 13,100.00 | 13,390.00 | 13,390.00 | -1.25% | 71,465 |
| Apr 14, 2026 | 13,310.00 | 13,650.00 | 13,300.00 | 13,560.00 | 13,560.00 | 0.89% | 109,016 |
| Apr 13, 2026 | 13,530.00 | 13,690.00 | 13,160.00 | 13,440.00 | 13,440.00 | -1.90% | 145,928 |
| Apr 10, 2026 | 13,600.00 | 13,790.00 | 13,520.00 | 13,700.00 | 13,700.00 | 1.03% | 114,651 |
| Apr 9, 2026 | 12,930.00 | 13,600.00 | 12,690.00 | 13,560.00 | 13,560.00 | 4.63% | 156,340 |
| Apr 6, 2026 | 13,220.00 | 13,320.00 | 12,930.00 | 12,960.00 | 12,960.00 | -0.92% | 65,831 |
| Apr 3, 2026 | 13,610.00 | 13,690.00 | 12,960.00 | 13,080.00 | 13,080.00 | -3.87% | 74,067 |
| Mar 31, 2026 | 13,270.00 | 13,880.00 | 13,270.00 | 13,820.00 | 13,606.39 | 4.14% | 153,598 |
| Mar 30, 2026 | 13,550.00 | 13,650.00 | 13,260.00 | 13,270.00 | 13,064.89 | -3.00% | 241,145 |
| Mar 27, 2026 | 13,500.00 | 13,800.00 | 13,280.00 | 13,680.00 | 13,468.56 | 0.29% | 277,915 |
| Mar 26, 2026 | 13,280.00 | 13,800.00 | 13,100.00 | 13,640.00 | 13,429.18 | 3.33% | 239,061 |
| Mar 25, 2026 | 13,660.00 | 13,970.00 | 12,790.00 | 13,200.00 | 12,995.98 | -0.98% | 245,602 |
| Mar 24, 2026 | 13,220.00 | 13,470.00 | 13,220.00 | 13,330.00 | 13,123.97 | 0.30% | 101,061 |
| Mar 23, 2026 | 13,550.00 | 13,760.00 | 13,140.00 | 13,290.00 | 13,084.59 | -2.99% | 146,129 |
| Mar 20, 2026 | 13,770.00 | 13,890.00 | 13,530.00 | 13,700.00 | 13,488.25 | - | 268,803 |
| Mar 19, 2026 | 13,850.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,488.25 | -1.08% | 74,708 |
| Mar 18, 2026 | 13,790.00 | 13,900.00 | 13,380.00 | 13,850.00 | 13,635.93 | 2.06% | 244,189 |
| Mar 17, 2026 | 13,780.00 | 14,200.00 | 13,500.00 | 13,570.00 | 13,360.26 | -1.74% | 381,400 |
| Mar 16, 2026 | 14,030.00 | 14,050.00 | 13,600.00 | 13,810.00 | 13,596.55 | -1.29% | 91,496 |
| Mar 13, 2026 | 13,690.00 | 14,060.00 | 13,690.00 | 13,990.00 | 13,773.77 | 1.52% | 85,372 |
| Mar 12, 2026 | 13,880.00 | 14,050.00 | 13,580.00 | 13,780.00 | 13,567.01 | -1.85% | 167,082 |
| Mar 11, 2026 | 14,070.00 | 14,200.00 | 13,350.00 | 14,040.00 | 13,822.99 | -1.13% | 221,986 |