Strauss Group Ltd. (TLV:STRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,750
-90 (-0.76%)
Jun 19, 2026, 1:44 PM IDT
Strauss Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |