Strauss Group Ltd. (TLV:STRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 12,530
-60 (-0.48%)
Apr 28, 2026, 5:25 PM IDT
Strauss Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.35% | 74,067 |
| Mar 31, 2026 | 13,270.00 | 13,880.00 | 13,270.00 | 13,820.00 | 13,606.39 | 4.14% | 153,598 |
| Mar 30, 2026 | 13,550.00 | 13,650.00 | 13,260.00 | 13,270.00 | 13,064.89 | -3.00% | 241,145 |
| Mar 27, 2026 | 13,500.00 | 13,800.00 | 13,280.00 | 13,680.00 | 13,468.56 | 0.29% | 277,915 |
| Mar 26, 2026 | 13,280.00 | 13,800.00 | 13,100.00 | 13,640.00 | 13,429.18 | 3.33% | 239,061 |
| Mar 25, 2026 | 13,660.00 | 13,970.00 | 12,790.00 | 13,200.00 | 12,995.98 | -0.98% | 245,602 |
| Mar 24, 2026 | 13,220.00 | 13,470.00 | 13,220.00 | 13,330.00 | 13,123.97 | 0.30% | 101,061 |
| Mar 23, 2026 | 13,550.00 | 13,760.00 | 13,140.00 | 13,290.00 | 13,084.59 | -2.99% | 146,129 |
| Mar 20, 2026 | 13,770.00 | 13,890.00 | 13,530.00 | 13,700.00 | 13,488.25 | - | 268,803 |
| Mar 19, 2026 | 13,850.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,488.25 | -1.08% | 74,708 |
| Mar 18, 2026 | 13,790.00 | 13,900.00 | 13,380.00 | 13,850.00 | 13,635.93 | 2.06% | 244,189 |
| Mar 17, 2026 | 13,780.00 | 14,200.00 | 13,500.00 | 13,570.00 | 13,360.26 | -1.74% | 381,400 |
| Mar 16, 2026 | 14,030.00 | 14,050.00 | 13,600.00 | 13,810.00 | 13,596.55 | -1.29% | 91,496 |
| Mar 13, 2026 | 13,690.00 | 14,060.00 | 13,690.00 | 13,990.00 | 13,773.77 | 1.52% | 85,372 |
| Mar 12, 2026 | 13,880.00 | 14,050.00 | 13,580.00 | 13,780.00 | 13,567.01 | -1.85% | 167,082 |
| Mar 11, 2026 | 14,070.00 | 14,200.00 | 13,350.00 | 14,040.00 | 13,822.99 | -1.13% | 221,986 |
| Mar 10, 2026 | 14,320.00 | 14,470.00 | 13,960.00 | 14,200.00 | 13,980.52 | -1.32% | 187,196 |
| Mar 9, 2026 | 14,420.00 | 14,700.00 | 14,330.00 | 14,390.00 | 14,167.58 | -0.76% | 259,412 |
| Mar 6, 2026 | 14,520.00 | 14,590.00 | 14,440.00 | 14,500.00 | 14,275.88 | 0.21% | 79,254 |
| Mar 5, 2026 | 14,300.00 | 14,610.00 | 14,250.00 | 14,470.00 | 14,246.35 | 0.07% | 179,950 |
| Mar 4, 2026 | 14,800.00 | 15,100.00 | 14,370.00 | 14,460.00 | 14,236.50 | -0.41% | 138,248 |
| Mar 2, 2026 | 14,280.00 | 14,690.00 | 14,040.00 | 14,520.00 | 14,295.57 | 5.14% | 169,313 |
| Feb 27, 2026 | 13,950.00 | 14,130.00 | 13,450.00 | 13,810.00 | 13,596.55 | -1.36% | 121,864 |
| Feb 26, 2026 | 13,950.00 | 14,240.00 | 13,790.00 | 14,000.00 | 13,783.61 | 1.01% | 314,917 |
| Feb 25, 2026 | 13,880.00 | 13,970.00 | 13,420.00 | 13,860.00 | 13,645.78 | 0.22% | 117,571 |
| Feb 24, 2026 | 13,890.00 | 14,000.00 | 13,560.00 | 13,830.00 | 13,616.24 | 0.22% | 135,400 |
| Feb 23, 2026 | 13,960.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,586.70 | -1.15% | 84,525 |
| Feb 20, 2026 | 13,910.00 | 14,070.00 | 13,680.00 | 13,960.00 | 13,744.23 | -0.29% | 195,574 |
| Feb 19, 2026 | 13,890.00 | 14,070.00 | 13,650.00 | 14,000.00 | 13,783.61 | 0.79% | 180,823 |
| Feb 18, 2026 | 13,500.00 | 13,920.00 | 13,500.00 | 13,890.00 | 13,675.31 | 2.74% | 375,029 |
| Feb 17, 2026 | 13,200.00 | 13,520.00 | 13,010.00 | 13,520.00 | 13,311.03 | 2.19% | 101,094 |
| Feb 16, 2026 | 13,270.00 | 13,510.00 | 13,120.00 | 13,230.00 | 13,025.51 | -0.45% | 100,568 |
| Feb 13, 2026 | 13,100.00 | 13,290.00 | 12,970.00 | 13,290.00 | 13,084.59 | 1.37% | 87,032 |
| Feb 12, 2026 | 13,270.00 | 13,390.00 | 12,930.00 | 13,110.00 | 12,907.37 | -0.30% | 148,115 |
| Feb 11, 2026 | 12,490.00 | 13,520.00 | 12,450.00 | 13,150.00 | 12,946.75 | 5.28% | 406,211 |
| Feb 10, 2026 | 11,900.00 | 12,520.00 | 11,830.00 | 12,490.00 | 12,296.95 | 4.96% | 311,765 |
| Feb 9, 2026 | 11,760.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,716.07 | 1.62% | 94,986 |
| Feb 6, 2026 | 11,940.00 | 11,950.00 | 11,620.00 | 11,710.00 | 11,529.01 | -1.60% | 53,307 |
| Feb 5, 2026 | 12,020.00 | 12,140.00 | 11,740.00 | 11,900.00 | 11,716.07 | -0.34% | 309,762 |
| Feb 4, 2026 | 11,870.00 | 11,940.00 | 11,650.00 | 11,940.00 | 11,755.45 | 1.19% | 104,217 |
| Feb 3, 2026 | 11,990.00 | 11,990.00 | 11,700.00 | 11,800.00 | 11,617.62 | - | 91,303 |
| Feb 2, 2026 | 11,760.00 | 11,930.00 | 11,640.00 | 11,800.00 | 11,617.62 | 0.77% | 123,916 |
| Jan 30, 2026 | 11,540.00 | 11,790.00 | 11,490.00 | 11,710.00 | 11,529.01 | 1.83% | 86,086 |
| Jan 29, 2026 | 11,670.00 | 11,720.00 | 11,420.00 | 11,500.00 | 11,322.25 | -1.88% | 98,575 |
| Jan 28, 2026 | 11,790.00 | 11,950.00 | 11,580.00 | 11,720.00 | 11,538.85 | -0.93% | 112,910 |
| Jan 27, 2026 | 12,230.00 | 12,260.00 | 11,830.00 | 11,830.00 | 11,647.15 | -1.91% | 136,401 |
| Jan 26, 2026 | 11,960.00 | 12,300.00 | 11,910.00 | 12,060.00 | 11,873.60 | 0.84% | 148,496 |
| Jan 23, 2026 | 11,920.00 | 11,980.00 | 11,790.00 | 11,960.00 | 11,775.14 | 1.10% | 320,807 |
| Jan 22, 2026 | 11,610.00 | 11,950.00 | 11,610.00 | 11,830.00 | 11,647.15 | 1.89% | 97,662 |
| Jan 21, 2026 | 11,640.00 | 11,800.00 | 11,270.00 | 11,610.00 | 11,430.55 | -0.51% | 248,822 |
| Jan 20, 2026 | 11,760.00 | 11,870.00 | 11,560.00 | 11,670.00 | 11,489.63 | -1.10% | 198,808 |
| Jan 19, 2026 | 11,650.00 | 11,890.00 | 11,610.00 | 11,800.00 | 11,617.62 | 0.08% | 328,415 |
| Jan 16, 2026 | 11,570.00 | 11,800.00 | 11,460.00 | 11,790.00 | 11,607.77 | 2.08% | 158,644 |
| Jan 15, 2026 | 11,220.00 | 11,630.00 | 10,930.00 | 11,550.00 | 11,371.48 | 2.94% | 465,741 |
| Jan 14, 2026 | 11,000.00 | 11,390.00 | 10,970.00 | 11,220.00 | 11,046.58 | 2.28% | 520,121 |
| Jan 13, 2026 | 10,890.00 | 11,010.00 | 10,730.00 | 10,970.00 | 10,800.44 | 0.64% | 101,179 |
| Jan 12, 2026 | 10,850.00 | 10,940.00 | 10,800.00 | 10,900.00 | 10,731.53 | 0.46% | 108,707 |
| Jan 9, 2026 | 10,870.00 | 10,950.00 | 10,840.00 | 10,850.00 | 10,682.30 | -0.18% | 42,978 |
| Jan 8, 2026 | 10,880.00 | 11,030.00 | 10,750.00 | 10,870.00 | 10,701.99 | -0.73% | 143,097 |
| Jan 7, 2026 | 11,000.00 | 11,040.00 | 10,870.00 | 10,950.00 | 10,780.75 | -0.45% | 122,379 |
| Jan 6, 2026 | 11,100.00 | 11,180.00 | 10,970.00 | 11,000.00 | 10,829.98 | -0.81% | 202,992 |
| Jan 5, 2026 | 10,900.00 | 11,190.00 | 10,850.00 | 11,090.00 | 10,918.59 | 2.21% | 177,773 |
| Jan 1, 2026 | 10,990.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,682.30 | -2.25% | 389,805 |
| Dec 31, 2025 | 10,940.00 | 11,100.00 | 10,770.00 | 11,100.00 | 10,928.44 | 1.19% | 143,234 |
| Dec 30, 2025 | 10,930.00 | 11,070.00 | 10,750.00 | 10,970.00 | 10,800.44 | - | 271,796 |
| Dec 29, 2025 | 10,900.00 | 11,140.00 | 10,830.00 | 10,970.00 | 10,800.44 | 0.64% | 188,425 |
| Dec 28, 2025 | 10,520.00 | 11,040.00 | 10,520.00 | 10,900.00 | 10,731.53 | 2.35% | 96,968 |
| Dec 25, 2025 | 10,950.00 | 11,020.00 | 10,500.00 | 10,650.00 | 10,485.39 | -3.18% | 135,819 |
| Dec 24, 2025 | 10,870.00 | 11,140.00 | 10,820.00 | 11,000.00 | 10,829.98 | 1.20% | 132,042 |
| Dec 23, 2025 | 11,050.00 | 11,120.00 | 10,840.00 | 10,870.00 | 10,701.99 | -1.54% | 106,298 |
| Dec 22, 2025 | 10,910.00 | 11,090.00 | 10,890.00 | 11,040.00 | 10,869.36 | - | 191,429 |
| Dec 21, 2025 | 10,990.00 | 11,080.00 | 10,890.00 | 11,040.00 | 10,869.36 | 0.45% | 53,933 |
| Dec 18, 2025 | 11,090.00 | 11,090.00 | 10,810.00 | 10,990.00 | 10,820.14 | - | 191,527 |
| Dec 17, 2025 | 10,990.00 | 11,130.00 | 10,930.00 | 10,990.00 | 10,820.14 | 0.55% | 551,885 |
| Dec 16, 2025 | 10,730.00 | 11,090.00 | 10,710.00 | 10,930.00 | 10,761.06 | 1.49% | 522,723 |
| Dec 15, 2025 | 10,890.00 | 10,890.00 | 10,710.00 | 10,770.00 | 10,603.54 | - | 201,836 |
| Dec 14, 2025 | 10,800.00 | 10,900.00 | 10,730.00 | 10,770.00 | 10,603.54 | - | 216,623 |
| Dec 11, 2025 | 10,520.00 | 10,820.00 | 10,520.00 | 10,770.00 | 10,603.54 | 2.18% | 270,923 |
| Dec 10, 2025 | 10,510.00 | 10,620.00 | 10,380.00 | 10,540.00 | 10,377.09 | -0.28% | 198,486 |
| Dec 9, 2025 | 10,510.00 | 10,720.00 | 10,500.00 | 10,570.00 | 10,406.63 | 0.57% | 362,562 |
| Dec 8, 2025 | 10,590.00 | 10,770.00 | 10,500.00 | 10,510.00 | 10,347.55 | -1.31% | 255,182 |
| Dec 7, 2025 | 10,590.00 | 10,650.00 | 10,410.00 | 10,650.00 | 10,485.39 | 0.95% | 68,819 |
| Dec 4, 2025 | 10,370.00 | 10,600.00 | 10,330.00 | 10,550.00 | 10,386.94 | 2.23% | 257,033 |
| Dec 3, 2025 | 10,150.00 | 10,410.00 | 10,010.00 | 10,320.00 | 10,160.49 | 1.67% | 342,090 |
| Dec 2, 2025 | 9,850.00 | 10,150.00 | 9,832.00 | 10,150.00 | 9,993.12 | 3.57% | 322,989 |
| Dec 1, 2025 | 9,679.00 | 9,925.00 | 9,679.00 | 9,800.00 | 9,648.53 | -0.20% | 287,185 |
| Nov 30, 2025 | 9,799.00 | 9,953.00 | 9,742.00 | 9,820.00 | 9,668.22 | 0.21% | 61,168 |