Strauss Group Ltd. (TLV:STRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,250
-210 (-1.83%)
Sep 2, 2026, 5:27 PM IDT
Strauss Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 11,460.00 | 11,460.00 | 11,170.00 | 11,250.00 | 11,250.00 | -1.83% | 265,911 |
| Sep 1, 2026 | 11,170.00 | 11,460.00 | 11,170.00 | 11,460.00 | 11,460.00 | 1.87% | 81,720 |
| Aug 31, 2026 | 11,280.00 | 11,370.00 | 11,190.00 | 11,250.00 | 11,250.00 | -0.18% | 83,393 |
| Aug 28, 2026 | 11,230.00 | 11,320.00 | 11,160.00 | 11,270.00 | 11,270.00 | -0.18% | 126,349 |
| Aug 27, 2026 | 11,500.00 | 11,500.00 | 11,280.00 | 11,290.00 | 11,290.00 | -1.83% | 39,127 |
| Aug 26, 2026 | 11,500.00 | 11,550.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 105,571 |
| Aug 25, 2026 | 11,550.00 | 11,550.00 | 11,380.00 | 11,500.00 | 11,500.00 | -0.09% | 52,104 |
| Aug 24, 2026 | 11,550.00 | 11,550.00 | 11,360.00 | 11,510.00 | 11,510.00 | - | 54,193 |
| Aug 21, 2026 | 11,400.00 | 11,510.00 | 11,240.00 | 11,510.00 | 11,510.00 | 0.96% | 42,451 |
| Aug 20, 2026 | 11,350.00 | 11,500.00 | 11,320.00 | 11,400.00 | 11,400.00 | 0.80% | 73,700 |
| Aug 19, 2026 | 11,330.00 | 11,390.00 | 11,070.00 | 11,310.00 | 11,310.00 | 0.30% | 83,840 |
| Aug 18, 2026 | 11,200.00 | 11,430.00 | 11,110.00 | 11,430.00 | 11,276.40 | 1.60% | 59,446 |
| Aug 17, 2026 | 11,250.00 | 11,410.00 | 11,220.00 | 11,250.00 | 11,098.82 | -0.53% | 62,616 |
| Aug 14, 2026 | 11,430.00 | 11,440.00 | 11,280.00 | 11,310.00 | 11,158.01 | -0.44% | 34,484 |
| Aug 13, 2026 | 11,320.00 | 11,450.00 | 11,230.00 | 11,360.00 | 11,207.34 | 0.09% | 66,728 |
| Aug 12, 2026 | 11,500.00 | 11,710.00 | 11,100.00 | 11,350.00 | 11,197.47 | 3.09% | 233,714 |
| Aug 11, 2026 | 10,940.00 | 11,120.00 | 10,920.00 | 11,010.00 | 10,862.04 | -0.63% | 70,436 |
| Aug 10, 2026 | 11,110.00 | 11,200.00 | 10,970.00 | 11,080.00 | 10,931.10 | -0.27% | 92,416 |
| Aug 7, 2026 | 11,160.00 | 11,220.00 | 10,980.00 | 11,110.00 | 10,960.70 | 0.36% | 89,733 |
| Aug 6, 2026 | 11,300.00 | 11,490.00 | 10,950.00 | 11,070.00 | 10,921.23 | -3.32% | 567,401 |
| Aug 5, 2026 | 11,090.00 | 11,450.00 | 11,090.00 | 11,450.00 | 11,296.13 | 1.87% | 169,892 |
| Aug 4, 2026 | 11,320.00 | 11,330.00 | 11,050.00 | 11,240.00 | 11,088.95 | -1.75% | 120,406 |
| Aug 3, 2026 | 11,470.00 | 11,610.00 | 11,250.00 | 11,440.00 | 11,286.26 | -1.21% | 106,146 |
| Jul 31, 2026 | 11,670.00 | 11,700.00 | 11,470.00 | 11,580.00 | 11,424.38 | -1.53% | 71,763 |
| Jul 30, 2026 | 11,700.00 | 11,840.00 | 11,600.00 | 11,760.00 | 11,601.96 | 1.29% | 76,126 |
| Jul 29, 2026 | 12,020.00 | 12,080.00 | 11,610.00 | 11,610.00 | 11,453.98 | -2.76% | 82,798 |
| Jul 28, 2026 | 11,770.00 | 12,130.00 | 11,760.00 | 11,940.00 | 11,779.54 | 1.36% | 91,429 |
| Jul 27, 2026 | 11,750.00 | 11,960.00 | 11,680.00 | 11,780.00 | 11,621.69 | 0.26% | 207,333 |
| Jul 24, 2026 | 11,690.00 | 11,860.00 | 11,300.00 | 11,750.00 | 11,592.10 | 1.82% | 208,584 |
| Jul 22, 2026 | 11,300.00 | 11,690.00 | 11,270.00 | 11,540.00 | 11,384.92 | 2.49% | 80,767 |
| Jul 21, 2026 | 11,290.00 | 11,490.00 | 11,200.00 | 11,260.00 | 11,108.68 | 0.09% | 73,167 |
| Jul 20, 2026 | 11,180.00 | 11,330.00 | 11,110.00 | 11,250.00 | 11,098.82 | 0.63% | 205,110 |
| Jul 17, 2026 | 11,180.00 | 11,210.00 | 11,000.00 | 11,180.00 | 11,029.76 | - | 56,895 |
| Jul 16, 2026 | 11,320.00 | 11,400.00 | 11,140.00 | 11,180.00 | 11,029.76 | -0.27% | 167,239 |
| Jul 15, 2026 | 11,010.00 | 11,240.00 | 11,010.00 | 11,210.00 | 11,059.35 | 1.63% | 337,008 |
| Jul 14, 2026 | 11,040.00 | 11,110.00 | 10,790.00 | 11,030.00 | 10,881.77 | -0.63% | 207,505 |
| Jul 13, 2026 | 11,040.00 | 11,130.00 | 10,820.00 | 11,100.00 | 10,950.83 | 0.27% | 84,292 |
| Jul 10, 2026 | 11,170.00 | 11,290.00 | 11,030.00 | 11,070.00 | 10,921.23 | -1.34% | 49,852 |
| Jul 9, 2026 | 11,270.00 | 11,410.00 | 11,130.00 | 11,220.00 | 11,069.22 | -0.71% | 124,486 |
| Jul 8, 2026 | 11,460.00 | 11,460.00 | 11,130.00 | 11,300.00 | 11,148.14 | -1.40% | 94,335 |
| Jul 7, 2026 | 11,630.00 | 11,730.00 | 11,210.00 | 11,460.00 | 11,305.99 | -1.21% | 325,689 |
| Jul 6, 2026 | 11,750.00 | 11,950.00 | 11,600.00 | 11,600.00 | 11,444.11 | -1.02% | 96,367 |
| Jul 3, 2026 | 11,800.00 | 11,860.00 | 11,680.00 | 11,720.00 | 11,562.50 | -0.26% | 45,806 |
| Jul 2, 2026 | 11,510.00 | 11,800.00 | 11,510.00 | 11,750.00 | 11,592.10 | 1.47% | 142,199 |
| Jul 1, 2026 | 11,480.00 | 11,650.00 | 11,450.00 | 11,580.00 | 11,424.38 | 0.70% | 104,880 |
| Jun 30, 2026 | 11,600.00 | 11,660.00 | 11,430.00 | 11,500.00 | 11,345.46 | -1.12% | 156,488 |
| Jun 29, 2026 | 11,590.00 | 11,850.00 | 11,580.00 | 11,630.00 | 11,473.71 | 1.04% | 96,051 |
| Jun 26, 2026 | 11,700.00 | 11,760.00 | 11,370.00 | 11,510.00 | 11,355.32 | -0.95% | 494,661 |
| Jun 25, 2026 | 11,610.00 | 11,750.00 | 11,570.00 | 11,620.00 | 11,463.84 | -0.26% | 258,297 |
| Jun 24, 2026 | 11,740.00 | 11,780.00 | 11,530.00 | 11,650.00 | 11,493.44 | 0.52% | 125,354 |