Strauss Group Ltd. (TLV:STRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 10,550
+230 (2.23%)
At close: Dec 4, 2025
Strauss Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 9,360.00 | 9,444.00 | 9,104.00 | 9,219.00 | 9,219.00 | -1.51% | 141,127 |
| Oct 12, 2025 | 9,444.00 | 9,444.00 | 9,292.00 | 9,360.00 | 9,360.00 | -0.89% | 48,890 |
| Oct 9, 2025 | 9,301.00 | 9,510.00 | 9,276.00 | 9,444.00 | 9,444.00 | 2.40% | 160,021 |
| Oct 8, 2025 | 9,245.00 | 9,308.00 | 9,134.00 | 9,223.00 | 9,223.00 | -0.40% | 71,550 |
| Oct 5, 2025 | 9,590.00 | 9,590.00 | 9,260.00 | 9,260.00 | 9,260.00 | -1.08% | 100,784 |
| Sep 30, 2025 | 9,049.00 | 9,374.00 | 8,957.00 | 9,361.00 | 9,361.00 | 3.45% | 197,605 |
| Sep 29, 2025 | 9,190.00 | 9,190.00 | 9,025.00 | 9,049.00 | 9,049.00 | -0.66% | 113,419 |
| Sep 28, 2025 | 8,910.00 | 9,116.00 | 8,897.00 | 9,109.00 | 9,109.00 | 3.90% | 39,806 |
| Sep 25, 2025 | 8,823.00 | 8,883.00 | 8,715.00 | 8,767.00 | 8,767.00 | -0.15% | 237,793 |
| Sep 21, 2025 | 8,934.00 | 8,990.00 | 8,731.00 | 8,780.00 | 8,780.00 | -1.84% | 158,416 |
| Sep 18, 2025 | 8,702.00 | 8,945.00 | 8,633.00 | 8,945.00 | 8,945.00 | 2.62% | 218,327 |
| Sep 17, 2025 | 9,040.00 | 9,100.00 | 8,717.00 | 8,717.00 | 8,717.00 | -3.25% | 291,582 |
| Sep 16, 2025 | 8,882.00 | 9,040.00 | 8,731.00 | 9,010.00 | 9,010.00 | 0.78% | 93,020 |
| Sep 15, 2025 | 9,062.00 | 9,128.00 | 8,855.00 | 8,940.00 | 8,940.00 | -0.31% | 122,441 |
| Sep 14, 2025 | 9,012.00 | 9,079.00 | 8,953.00 | 8,968.00 | 8,968.00 | -1.31% | 71,751 |
| Sep 11, 2025 | 9,251.00 | 9,251.00 | 9,087.00 | 9,087.00 | 9,087.00 | -1.44% | 227,552 |
| Sep 10, 2025 | 9,087.00 | 9,259.00 | 9,060.00 | 9,220.00 | 9,220.00 | 0.49% | 144,151 |
| Sep 9, 2025 | 9,053.00 | 9,175.00 | 8,986.00 | 9,175.00 | 9,175.00 | 1.20% | 63,177 |
| Sep 8, 2025 | 9,200.00 | 9,200.00 | 9,028.00 | 9,066.00 | 9,066.00 | -1.13% | 49,053 |
| Sep 7, 2025 | 9,238.00 | 9,238.00 | 9,064.00 | 9,170.00 | 9,170.00 | 1.05% | 33,859 |
| Sep 4, 2025 | 8,936.00 | 9,130.00 | 8,936.00 | 9,075.00 | 9,075.00 | 1.86% | 144,610 |
| Sep 3, 2025 | 9,075.00 | 9,075.00 | 8,864.00 | 8,909.00 | 8,909.00 | -0.68% | 213,272 |
| Sep 2, 2025 | 8,972.00 | 9,011.00 | 8,827.00 | 8,970.00 | 8,970.00 | -0.21% | 137,718 |
| Sep 1, 2025 | 9,045.00 | 9,099.00 | 8,926.00 | 8,989.00 | 8,989.00 | -0.62% | 114,109 |
| Aug 31, 2025 | 8,776.00 | 9,062.00 | 8,695.00 | 9,045.00 | 9,045.00 | 3.07% | 70,269 |
| Aug 28, 2025 | 8,839.00 | 8,842.00 | 8,661.00 | 8,776.00 | 8,776.00 | 0.07% | 255,701 |
| Aug 27, 2025 | 9,030.00 | 9,042.00 | 8,685.00 | 8,770.00 | 8,770.00 | -2.88% | 139,181 |
| Aug 26, 2025 | 8,941.00 | 9,030.00 | 8,911.00 | 9,030.00 | 9,030.00 | -0.77% | 461,294 |
| Aug 25, 2025 | 8,856.00 | 9,100.00 | 8,856.00 | 9,100.00 | 9,100.00 | 1.22% | 517,753 |
| Aug 24, 2025 | 8,919.00 | 9,003.00 | 8,880.00 | 8,990.00 | 8,990.00 | 0.57% | 45,115 |
| Aug 21, 2025 | 9,050.00 | 9,059.00 | 8,939.00 | 8,939.00 | 8,939.00 | -1.28% | 267,048 |
| Aug 20, 2025 | 9,058.00 | 9,115.00 | 8,993.00 | 9,055.00 | 9,055.00 | -0.40% | 253,841 |
| Aug 19, 2025 | 9,034.00 | 9,120.00 | 9,014.00 | 9,091.00 | 9,091.00 | 0.63% | 217,630 |
| Aug 18, 2025 | 9,050.00 | 9,130.00 | 8,961.00 | 9,034.00 | 9,034.00 | -0.18% | 118,481 |
| Aug 17, 2025 | 9,081.00 | 9,199.00 | 9,050.00 | 9,050.00 | 9,050.00 | -1.58% | 49,138 |
| Aug 14, 2025 | 9,103.00 | 9,195.00 | 9,050.00 | 9,195.00 | 9,195.00 | 0.72% | 94,725 |
| Aug 13, 2025 | 8,923.00 | 9,156.00 | 8,904.00 | 9,129.00 | 9,129.00 | 2.23% | 119,225 |
| Aug 12, 2025 | 9,035.00 | 9,107.00 | 8,838.00 | 8,930.00 | 8,930.00 | -0.39% | 109,942 |
| Aug 11, 2025 | 9,000.00 | 9,050.00 | 8,921.00 | 8,965.00 | 8,965.00 | -0.39% | 147,170 |
| Aug 10, 2025 | 9,000.00 | 9,153.00 | 8,951.00 | 9,000.00 | 9,000.00 | - | 158,559 |
| Aug 7, 2025 | 9,000.00 | 9,181.00 | 8,916.00 | 9,000.00 | 9,000.00 | -0.56% | 478,544 |
| Aug 6, 2025 | 9,054.00 | 9,178.00 | 8,986.00 | 9,051.00 | 9,051.00 | -0.88% | 400,104 |
| Aug 5, 2025 | 9,154.00 | 9,213.00 | 9,025.00 | 9,131.00 | 9,131.00 | -0.78% | 213,989 |
| Aug 4, 2025 | 9,136.00 | 9,282.00 | 9,127.00 | 9,203.00 | 9,203.00 | 0.73% | 117,123 |
| Jul 31, 2025 | 9,220.00 | 9,230.00 | 9,080.00 | 9,136.00 | 9,136.00 | -0.70% | 121,647 |
| Jul 30, 2025 | 9,260.00 | 9,310.00 | 9,155.00 | 9,200.00 | 9,200.00 | -0.57% | 322,912 |
| Jul 29, 2025 | 9,117.00 | 9,270.00 | 9,117.00 | 9,253.00 | 9,253.00 | 1.18% | 282,060 |
| Jul 28, 2025 | 9,244.00 | 9,244.00 | 9,078.00 | 9,145.00 | 9,145.00 | -1.07% | 69,004 |
| Jul 27, 2025 | 9,230.00 | 9,261.00 | 9,172.00 | 9,244.00 | 9,244.00 | -0.32% | 73,629 |
| Jul 24, 2025 | 9,338.00 | 9,385.00 | 9,222.00 | 9,274.00 | 9,274.00 | -1.20% | 452,499 |
| Jul 23, 2025 | 9,400.00 | 9,400.00 | 9,250.00 | 9,387.00 | 9,387.00 | 0.40% | 183,240 |
| Jul 22, 2025 | 9,200.00 | 9,391.00 | 9,177.00 | 9,350.00 | 9,350.00 | 1.63% | 164,050 |
| Jul 21, 2025 | 9,300.00 | 9,301.00 | 9,188.00 | 9,200.00 | 9,200.00 | -1.31% | 112,121 |
| Jul 20, 2025 | 9,320.00 | 9,394.00 | 9,202.00 | 9,322.00 | 9,322.00 | -0.83% | 63,052 |
| Jul 17, 2025 | 9,350.00 | 9,429.00 | 9,337.00 | 9,400.00 | 9,400.00 | 0.53% | 185,993 |
| Jul 16, 2025 | 9,310.00 | 9,436.00 | 9,271.00 | 9,350.00 | 9,350.00 | 0.43% | 207,792 |
| Jul 15, 2025 | 9,305.00 | 9,407.00 | 9,248.00 | 9,310.00 | 9,310.00 | -0.53% | 331,494 |
| Jul 14, 2025 | 9,375.00 | 9,479.00 | 9,257.00 | 9,360.00 | 9,360.00 | -0.16% | 143,162 |
| Jul 13, 2025 | 9,351.00 | 9,492.00 | 9,330.00 | 9,375.00 | 9,375.00 | -1.32% | 46,972 |
| Jul 10, 2025 | 9,600.00 | 9,637.00 | 9,347.00 | 9,500.00 | 9,500.00 | -1.04% | 156,767 |
| Jul 9, 2025 | 9,536.00 | 9,698.00 | 9,536.00 | 9,600.00 | 9,600.00 | 0.47% | 149,218 |
| Jul 8, 2025 | 9,459.00 | 9,589.00 | 9,288.00 | 9,555.00 | 9,555.00 | 0.37% | 171,050 |
| Jul 7, 2025 | 9,567.00 | 9,575.00 | 9,398.00 | 9,520.00 | 9,520.00 | -0.16% | 191,709 |
| Jul 6, 2025 | 9,535.00 | 9,598.00 | 9,513.00 | 9,535.00 | 9,535.00 | - | 46,124 |