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 |