Strauss Group Ltd. (TLV:STRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,000
+180 (1.52%)
Oct 16, 2026, 1:44 PM IDT
Strauss Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11,850.00 | 12,000.00 | 11,820.00 | 12,000.00 | 12,000.00 | 1.52% | 118,101 |
| Oct 15, 2026 | 11,780.00 | 11,880.00 | 11,680.00 | 11,820.00 | 11,820.00 | 1.11% | 82,343 |
| Oct 14, 2026 | 11,930.00 | 11,950.00 | 11,640.00 | 11,690.00 | 11,690.00 | -1.68% | 104,558 |
| Oct 13, 2026 | 11,530.00 | 11,900.00 | 11,460.00 | 11,890.00 | 11,890.00 | 4.12% | 181,764 |
| Oct 12, 2026 | 11,200.00 | 11,470.00 | 11,100.00 | 11,420.00 | 11,420.00 | 2.06% | 250,537 |
| Oct 9, 2026 | 11,230.00 | 11,490.00 | 11,010.00 | 11,190.00 | 11,190.00 | -0.36% | 306,482 |
| Oct 8, 2026 | 10,900.00 | 11,240.00 | 10,900.00 | 11,230.00 | 11,230.00 | 2.09% | 206,160 |
| Oct 7, 2026 | 10,860.00 | 11,330.00 | 10,820.00 | 11,000.00 | 11,000.00 | 1.01% | 401,315 |
| Oct 6, 2026 | 10,910.00 | 10,970.00 | 10,800.00 | 10,890.00 | 10,890.00 | 0.09% | 155,240 |
| Oct 5, 2026 | 10,740.00 | 10,920.00 | 10,670.00 | 10,880.00 | 10,880.00 | 1.30% | 314,688 |
| Oct 1, 2026 | 10,970.00 | 10,990.00 | 10,680.00 | 10,740.00 | 10,740.00 | -2.81% | 162,258 |
| Sep 30, 2026 | 11,050.00 | 11,130.00 | 10,900.00 | 11,050.00 | 11,050.00 | -0.72% | 81,446 |
| Sep 29, 2026 | 11,170.00 | 11,170.00 | 11,050.00 | 11,130.00 | 11,130.00 | -0.36% | 59,468 |
| Sep 28, 2026 | 11,150.00 | 11,180.00 | 11,020.00 | 11,170.00 | 11,170.00 | 0.18% | 55,659 |
| Sep 24, 2026 | 11,150.00 | 11,260.00 | 11,070.00 | 11,150.00 | 11,150.00 | -0.80% | 131,434 |
| Sep 23, 2026 | 11,100.00 | 11,260.00 | 11,030.00 | 11,240.00 | 11,240.00 | 0.81% | 128,290 |
| Sep 22, 2026 | 10,920.00 | 11,190.00 | 10,920.00 | 11,150.00 | 11,150.00 | 2.11% | 104,013 |
| Sep 17, 2026 | 11,120.00 | 11,200.00 | 10,900.00 | 10,920.00 | 10,920.00 | -1.80% | 135,737 |
| Sep 16, 2026 | 11,330.00 | 11,380.00 | 11,100.00 | 11,120.00 | 11,120.00 | -2.37% | 64,431 |
| Sep 15, 2026 | 11,480.00 | 11,600.00 | 11,280.00 | 11,390.00 | 11,390.00 | 0.18% | 61,471 |
| Sep 14, 2026 | 11,490.00 | 11,520.00 | 11,280.00 | 11,370.00 | 11,370.00 | -1.73% | 85,440 |
| Sep 10, 2026 | 11,740.00 | 11,740.00 | 11,460.00 | 11,570.00 | 11,570.00 | -0.43% | 93,627 |
| Sep 9, 2026 | 11,270.00 | 11,700.00 | 11,230.00 | 11,620.00 | 11,620.00 | 2.74% | 183,607 |
| Sep 8, 2026 | 11,400.00 | 11,440.00 | 11,140.00 | 11,310.00 | 11,310.00 | -0.35% | 93,214 |
| Sep 7, 2026 | 11,350.00 | 11,370.00 | 11,230.00 | 11,350.00 | 11,350.00 | -0.44% | 73,031 |
| Sep 4, 2026 | 11,340.00 | 11,450.00 | 11,270.00 | 11,400.00 | 11,400.00 | 0.53% | 72,148 |
| Sep 3, 2026 | 11,270.00 | 11,370.00 | 11,170.00 | 11,340.00 | 11,340.00 | 0.80% | 173,828 |
| 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 | 10,921.24 | -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 |