Strauss Group Ltd. (TLV:STRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 14,390
-110 (-0.76%)
Mar 9, 2026, 5:24 PM IDT
Strauss Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,520.00 | 14,590.00 | 14,440.00 | 14,500.00 | 14,500.00 | 0.21% | 79,254 |
| Mar 5, 2026 | 14,300.00 | 14,610.00 | 14,250.00 | 14,470.00 | 14,470.00 | 0.07% | 179,950 |
| Mar 4, 2026 | 14,800.00 | 15,100.00 | 14,370.00 | 14,460.00 | 14,460.00 | -0.41% | 138,248 |
| Mar 2, 2026 | 14,280.00 | 14,690.00 | 14,040.00 | 14,520.00 | 14,520.00 | 5.14% | 169,313 |
| Feb 27, 2026 | 13,950.00 | 14,130.00 | 13,450.00 | 13,810.00 | 13,810.00 | -1.36% | 121,864 |
| Feb 26, 2026 | 13,950.00 | 14,240.00 | 13,790.00 | 14,000.00 | 14,000.00 | 1.01% | 314,917 |
| Feb 25, 2026 | 13,880.00 | 13,970.00 | 13,420.00 | 13,860.00 | 13,860.00 | 0.22% | 117,571 |
| Feb 24, 2026 | 13,890.00 | 14,000.00 | 13,560.00 | 13,830.00 | 13,830.00 | 0.22% | 135,400 |
| Feb 23, 2026 | 13,960.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.15% | 84,525 |
| Feb 20, 2026 | 13,910.00 | 14,070.00 | 13,680.00 | 13,960.00 | 13,960.00 | -0.29% | 195,574 |
| Feb 19, 2026 | 13,890.00 | 14,070.00 | 13,650.00 | 14,000.00 | 14,000.00 | 0.79% | 180,823 |
| Feb 18, 2026 | 13,500.00 | 13,920.00 | 13,500.00 | 13,890.00 | 13,890.00 | 2.74% | 375,029 |
| Feb 17, 2026 | 13,200.00 | 13,520.00 | 13,010.00 | 13,520.00 | 13,520.00 | 2.19% | 101,094 |
| Feb 16, 2026 | 13,270.00 | 13,510.00 | 13,120.00 | 13,230.00 | 13,230.00 | -0.45% | 100,568 |
| Feb 13, 2026 | 13,100.00 | 13,290.00 | 12,970.00 | 13,290.00 | 13,290.00 | 1.37% | 87,032 |
| Feb 12, 2026 | 13,270.00 | 13,390.00 | 12,930.00 | 13,110.00 | 13,110.00 | -0.30% | 148,115 |
| Feb 11, 2026 | 12,490.00 | 13,520.00 | 12,450.00 | 13,150.00 | 13,150.00 | 5.28% | 406,211 |
| Feb 10, 2026 | 11,900.00 | 12,520.00 | 11,830.00 | 12,490.00 | 12,490.00 | 4.96% | 311,765 |
| Feb 9, 2026 | 11,760.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,900.00 | 1.62% | 94,986 |
| Feb 6, 2026 | 11,940.00 | 11,950.00 | 11,620.00 | 11,710.00 | 11,710.00 | -1.60% | 53,307 |
| Feb 5, 2026 | 12,020.00 | 12,140.00 | 11,740.00 | 11,900.00 | 11,900.00 | -0.34% | 309,762 |
| Feb 4, 2026 | 11,870.00 | 11,940.00 | 11,650.00 | 11,940.00 | 11,940.00 | 1.19% | 104,217 |
| Feb 3, 2026 | 11,990.00 | 11,990.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 91,303 |
| Feb 2, 2026 | 11,760.00 | 11,930.00 | 11,640.00 | 11,800.00 | 11,800.00 | 0.77% | 123,916 |
| Jan 30, 2026 | 11,540.00 | 11,790.00 | 11,490.00 | 11,710.00 | 11,710.00 | 1.83% | 86,086 |
| Jan 29, 2026 | 11,670.00 | 11,720.00 | 11,420.00 | 11,500.00 | 11,500.00 | -1.88% | 98,575 |
| Jan 28, 2026 | 11,790.00 | 11,950.00 | 11,580.00 | 11,720.00 | 11,720.00 | -0.93% | 112,910 |
| Jan 27, 2026 | 12,230.00 | 12,260.00 | 11,830.00 | 11,830.00 | 11,830.00 | -1.91% | 136,401 |
| Jan 26, 2026 | 11,960.00 | 12,300.00 | 11,910.00 | 12,060.00 | 12,060.00 | 0.84% | 148,496 |
| Jan 23, 2026 | 11,920.00 | 11,980.00 | 11,790.00 | 11,960.00 | 11,960.00 | 1.10% | 320,807 |
| Jan 22, 2026 | 11,610.00 | 11,950.00 | 11,610.00 | 11,830.00 | 11,830.00 | 1.89% | 97,662 |
| Jan 21, 2026 | 11,640.00 | 11,800.00 | 11,270.00 | 11,610.00 | 11,610.00 | -0.51% | 248,822 |
| Jan 20, 2026 | 11,760.00 | 11,870.00 | 11,560.00 | 11,670.00 | 11,670.00 | -1.10% | 198,808 |
| Jan 19, 2026 | 11,650.00 | 11,890.00 | 11,610.00 | 11,800.00 | 11,800.00 | 0.08% | 328,415 |
| Jan 16, 2026 | 11,570.00 | 11,800.00 | 11,460.00 | 11,790.00 | 11,790.00 | 2.08% | 158,644 |
| Jan 15, 2026 | 11,220.00 | 11,630.00 | 10,930.00 | 11,550.00 | 11,550.00 | 2.94% | 465,741 |
| Jan 14, 2026 | 11,000.00 | 11,390.00 | 10,970.00 | 11,220.00 | 11,220.00 | 2.28% | 520,121 |
| Jan 13, 2026 | 10,890.00 | 11,010.00 | 10,730.00 | 10,970.00 | 10,970.00 | 0.64% | 101,179 |
| Jan 12, 2026 | 10,850.00 | 10,940.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.46% | 108,707 |
| Jan 9, 2026 | 10,870.00 | 10,950.00 | 10,840.00 | 10,850.00 | 10,850.00 | -0.18% | 42,978 |
| Jan 8, 2026 | 10,880.00 | 11,030.00 | 10,750.00 | 10,870.00 | 10,870.00 | -0.73% | 143,097 |
| Jan 7, 2026 | 11,000.00 | 11,040.00 | 10,870.00 | 10,950.00 | 10,950.00 | -0.45% | 122,379 |
| Jan 6, 2026 | 11,100.00 | 11,180.00 | 10,970.00 | 11,000.00 | 11,000.00 | -0.81% | 202,992 |
| Jan 5, 2026 | 10,900.00 | 11,190.00 | 10,850.00 | 11,090.00 | 11,090.00 | 2.21% | 177,773 |
| Jan 1, 2026 | 10,990.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | -2.25% | 389,805 |
| Dec 31, 2025 | 10,940.00 | 11,100.00 | 10,770.00 | 11,100.00 | 11,100.00 | 1.19% | 143,234 |
| Dec 30, 2025 | 10,930.00 | 11,070.00 | 10,750.00 | 10,970.00 | 10,970.00 | - | 271,796 |
| Dec 29, 2025 | 10,900.00 | 11,140.00 | 10,830.00 | 10,970.00 | 10,970.00 | 0.64% | 188,425 |
| Dec 28, 2025 | 10,520.00 | 11,040.00 | 10,520.00 | 10,900.00 | 10,900.00 | 2.35% | 96,968 |
| Dec 25, 2025 | 10,950.00 | 11,020.00 | 10,500.00 | 10,650.00 | 10,650.00 | -3.18% | 135,819 |
| Dec 24, 2025 | 10,870.00 | 11,140.00 | 10,820.00 | 11,000.00 | 11,000.00 | 1.20% | 132,042 |
| Dec 23, 2025 | 11,050.00 | 11,120.00 | 10,840.00 | 10,870.00 | 10,870.00 | -1.54% | 106,298 |
| Dec 22, 2025 | 10,910.00 | 11,090.00 | 10,890.00 | 11,040.00 | 11,040.00 | - | 191,429 |
| Dec 21, 2025 | 10,990.00 | 11,080.00 | 10,890.00 | 11,040.00 | 11,040.00 | 0.45% | 53,933 |
| Dec 18, 2025 | 11,090.00 | 11,090.00 | 10,810.00 | 10,990.00 | 10,990.00 | - | 191,527 |
| Dec 17, 2025 | 10,990.00 | 11,130.00 | 10,930.00 | 10,990.00 | 10,990.00 | 0.55% | 551,885 |
| Dec 16, 2025 | 10,730.00 | 11,090.00 | 10,710.00 | 10,930.00 | 10,930.00 | 1.49% | 522,723 |
| Dec 15, 2025 | 10,890.00 | 10,890.00 | 10,710.00 | 10,770.00 | 10,770.00 | - | 201,836 |
| Dec 14, 2025 | 10,800.00 | 10,900.00 | 10,730.00 | 10,770.00 | 10,770.00 | - | 216,623 |
| Dec 11, 2025 | 10,520.00 | 10,820.00 | 10,520.00 | 10,770.00 | 10,770.00 | 2.18% | 270,923 |
| Dec 10, 2025 | 10,510.00 | 10,620.00 | 10,380.00 | 10,540.00 | 10,540.00 | -0.28% | 198,486 |
| Dec 9, 2025 | 10,510.00 | 10,720.00 | 10,500.00 | 10,570.00 | 10,570.00 | 0.57% | 362,562 |
| Dec 8, 2025 | 10,590.00 | 10,770.00 | 10,500.00 | 10,510.00 | 10,510.00 | -1.31% | 255,182 |
| Dec 7, 2025 | 10,590.00 | 10,650.00 | 10,410.00 | 10,650.00 | 10,650.00 | 0.95% | 68,819 |
| Dec 4, 2025 | 10,370.00 | 10,600.00 | 10,330.00 | 10,550.00 | 10,550.00 | 2.23% | 257,033 |
| Dec 3, 2025 | 10,150.00 | 10,410.00 | 10,010.00 | 10,320.00 | 10,320.00 | 1.67% | 342,090 |
| Dec 2, 2025 | 9,850.00 | 10,150.00 | 9,832.00 | 10,150.00 | 10,150.00 | 3.57% | 322,989 |
| Dec 1, 2025 | 9,679.00 | 9,925.00 | 9,679.00 | 9,800.00 | 9,800.00 | -0.20% | 287,185 |
| Nov 30, 2025 | 9,799.00 | 9,953.00 | 9,742.00 | 9,820.00 | 9,820.00 | 0.21% | 61,168 |
| Nov 27, 2025 | 9,451.00 | 9,875.00 | 9,451.00 | 9,799.00 | 9,799.00 | 3.39% | 514,067 |
| Nov 26, 2025 | 9,450.00 | 9,569.00 | 9,419.00 | 9,478.00 | 9,478.00 | 1.28% | 509,703 |
| Nov 25, 2025 | 9,240.00 | 9,358.00 | 9,108.00 | 9,358.00 | 9,358.00 | 1.83% | 85,989 |
| Nov 24, 2025 | 9,308.00 | 9,328.00 | 9,190.00 | 9,190.00 | 9,190.00 | -1.27% | 161,038 |
| Nov 23, 2025 | 9,320.00 | 9,377.00 | 9,272.00 | 9,308.00 | 9,308.00 | 0.47% | 28,735 |
| Nov 20, 2025 | 9,619.00 | 9,621.00 | 9,239.00 | 9,264.00 | 9,264.00 | -3.63% | 222,804 |
| Nov 19, 2025 | 9,547.00 | 9,650.00 | 9,508.00 | 9,613.00 | 9,613.00 | 0.59% | 111,740 |
| Nov 18, 2025 | 9,503.00 | 9,557.00 | 9,450.00 | 9,557.00 | 9,557.00 | 0.76% | 160,929 |
| Nov 17, 2025 | 9,350.00 | 9,518.00 | 9,209.00 | 9,485.00 | 9,485.00 | 1.44% | 139,367 |
| Nov 16, 2025 | 9,222.00 | 9,360.00 | 9,204.00 | 9,350.00 | 9,350.00 | 2.03% | 37,305 |
| Nov 13, 2025 | 9,139.00 | 9,192.00 | 9,077.00 | 9,164.00 | 9,164.00 | 0.31% | 119,260 |
| Nov 12, 2025 | 9,379.00 | 9,379.00 | 9,100.00 | 9,136.00 | 9,136.00 | -2.06% | 204,489 |
| Nov 11, 2025 | 9,200.00 | 9,370.00 | 9,156.00 | 9,328.00 | 9,328.00 | 1.39% | 292,239 |
| Nov 10, 2025 | 9,379.00 | 9,379.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.52% | 54,880 |
| Nov 9, 2025 | 9,190.00 | 9,350.00 | 9,150.00 | 9,248.00 | 9,248.00 | 0.63% | 31,232 |
| Nov 6, 2025 | 9,267.00 | 9,355.00 | 9,169.00 | 9,190.00 | 9,190.00 | -0.40% | 380,638 |
| Nov 5, 2025 | 9,192.00 | 9,331.00 | 9,068.00 | 9,227.00 | 9,227.00 | 0.38% | 93,153 |
| Nov 4, 2025 | 9,129.00 | 9,248.00 | 9,032.00 | 9,192.00 | 9,192.00 | 0.24% | 83,092 |
| Nov 3, 2025 | 9,122.00 | 9,231.00 | 9,093.00 | 9,170.00 | 9,170.00 | -0.69% | 126,713 |
| Nov 2, 2025 | 9,237.00 | 9,240.00 | 9,110.00 | 9,234.00 | 9,234.00 | 0.41% | 27,373 |
| Oct 30, 2025 | 9,015.00 | 9,229.00 | 9,015.00 | 9,196.00 | 9,196.00 | 1.61% | 261,089 |
| Oct 29, 2025 | 9,050.00 | 9,141.00 | 9,016.00 | 9,050.00 | 9,050.00 | 0.17% | 206,846 |
| Oct 28, 2025 | 9,110.00 | 9,136.00 | 9,017.00 | 9,035.00 | 9,035.00 | -1.31% | 59,724 |
| Oct 27, 2025 | 9,300.00 | 9,304.00 | 9,155.00 | 9,155.00 | 9,155.00 | -1.47% | 53,659 |
| Oct 26, 2025 | 9,389.00 | 9,389.00 | 9,261.00 | 9,292.00 | 9,292.00 | -0.04% | 20,545 |
| Oct 23, 2025 | 9,045.00 | 9,323.00 | 9,021.00 | 9,296.00 | 9,296.00 | 2.55% | 113,029 |
| Oct 22, 2025 | 9,169.00 | 9,265.00 | 9,022.00 | 9,065.00 | 9,065.00 | -0.81% | 227,880 |
| Oct 21, 2025 | 9,381.00 | 9,395.00 | 9,112.00 | 9,139.00 | 9,139.00 | -2.78% | 78,906 |
| Oct 20, 2025 | 9,433.00 | 9,484.00 | 9,277.00 | 9,400.00 | 9,400.00 | -0.35% | 103,359 |
| Oct 19, 2025 | 9,450.00 | 9,492.00 | 9,402.00 | 9,433.00 | 9,433.00 | 0.55% | 47,881 |
| Oct 16, 2025 | 9,219.00 | 9,403.00 | 9,181.00 | 9,381.00 | 9,381.00 | 1.76% | 145,496 |