tiprankstipranks
Strauss (IL:STRS)
:STRS
Israel Market
STRS
Strauss Group
RESEARCH TOOLSreports

Strauss Group (STRS) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
12,930.00
13,600.00
12,690.00
13,560.00
13,560.00
+4.63%
156,340
0.87
Apr 06, 2026
13,220.00
13,320.00
12,930.00
12,960.00
12,960.00
-0.92%
65,831
0.35
Apr 03, 2026
13,610.00
13,690.00
12,960.00
13,080.00
13,080.00
-3.89%
74,067
0.40
Mar 31, 2026
13,068.30
13,669.02
13,068.30
13,609.94
13,609.94
+4.14%
153,598
0.81
Mar 30, 2026
13,344.04
13,442.52
13,058.45
13,068.30
13,068.30
-3.00%
241,145
1.28
Mar 27, 2026
13,294.80
13,590.24
13,078.14
13,472.06
13,472.06
+0.29%
277,915
1.50
Mar 26, 2026
13,078.14
13,590.24
12,900.88
13,432.67
13,432.67
+3.33%
239,061
1.30
Mar 25, 2026
13,452.37
13,757.66
12,595.59
12,999.36
12,999.36
-0.98%
245,602
1.35
Mar 24, 2026
13,019.06
13,265.26
13,019.06
13,127.38
13,127.38
+0.30%
101,061
0.56
Mar 23, 2026
13,344.04
13,550.85
12,940.27
13,087.99
13,087.99
-2.99%
146,129
0.80
Mar 20, 2026
13,560.70
13,678.87
13,324.34
13,491.76
13,491.76
0.00%
268,803
1.50
Mar 19, 2026
13,639.48
13,787.20
13,491.76
13,491.76
13,491.76
-1.08%
74,708
0.41
Mar 18, 2026
13,580.39
13,688.72
13,176.62
13,639.48
13,639.48
+2.06%
244,189
1.32
Mar 17, 2026
13,570.54
13,984.16
13,294.80
13,363.74
13,363.74
-1.74%
381,400
2.03
Mar 16, 2026
13,816.74
13,836.44
13,393.28
13,600.09
13,600.09
-1.29%
91,496
0.48
Mar 13, 2026
13,481.91
13,846.29
13,481.91
13,777.35
13,777.35
+1.52%
85,372
0.45
Mar 12, 2026
13,669.02
13,836.44
13,373.58
13,570.54
13,570.54
-1.85%
167,082
0.86
Mar 11, 2026
13,856.14
13,984.16
13,147.08
13,826.59
13,826.59
-1.13%
221,986
1.15
Mar 10, 2026
14,102.34
14,250.06
13,747.81
13,984.16
13,984.16
-1.32%
187,196
0.96
Mar 09, 2026
14,200.82
14,476.56
14,112.18
14,171.27
14,171.27
-0.76%
259,412
1.33
Mar 06, 2026
14,299.30
14,368.23
14,220.51
14,279.60
14,279.60
+0.21%
79,254
0.41
Mar 05, 2026
14,082.64
14,387.93
14,033.40
14,250.06
14,250.06
+0.07%
179,950
0.91
Mar 04, 2026
14,575.04
14,870.48
14,151.58
14,240.21
14,240.21
-0.41%
138,248
0.69
Mar 02, 2026
14,062.94
14,466.71
13,826.59
14,299.30
14,299.30
+5.14%
169,313
0.84
Feb 27, 2026
13,737.96
13,915.22
13,245.56
13,600.09
13,600.09
-1.36%
121,864
0.59
Feb 26, 2026
13,737.96
14,023.55
13,580.39
13,787.20
13,787.20
+1.01%
314,917
1.57
Feb 25, 2026
13,669.02
13,757.66
13,216.02
13,649.33
13,649.33
+0.22%
117,571
0.57
Feb 24, 2026
13,678.87
13,787.20
13,353.89
13,619.78
13,619.78
+0.22%
135,400
0.64
Feb 23, 2026
13,747.81
13,787.20
13,541.00
13,590.24
13,590.24
-1.15%
84,525
0.40
Feb 20, 2026
13,698.57
13,856.14
13,472.06
13,747.81
13,747.81
-0.29%
195,574
0.92
Feb 19, 2026
13,678.87
13,856.14
13,442.52
13,787.20
13,787.20
+0.79%
180,823
0.86
Feb 18, 2026
13,294.80
13,708.42
13,294.80
13,678.87
13,678.87
+2.74%
375,029
1.80
Feb 17, 2026
12,999.36
13,314.50
12,812.25
13,314.50
13,314.50
+2.19%
101,094
0.49
Feb 16, 2026
13,068.30
13,304.65
12,920.58
13,028.90
13,028.90
-0.45%
100,568
0.48
Feb 13, 2026
12,900.88
13,087.99
12,772.86
13,087.99
13,087.99
+1.37%
87,032
0.41
Feb 12, 2026
13,068.30
13,186.47
12,733.46
12,910.73
12,910.73
-0.30%
148,115
0.71
Feb 11, 2026
12,300.15
13,314.50
12,260.76
12,950.12
12,950.12
+5.28%
406,211
2.00
Feb 10, 2026
11,719.12
12,329.70
11,650.18
12,300.15
12,300.15
+4.96%
311,765
1.54
Feb 09, 2026
11,581.25
11,719.12
11,472.92
11,719.12
11,719.12
+1.62%
94,986
0.46
Feb 06, 2026
11,758.51
11,768.36
11,443.38
11,532.01
11,532.01
-1.60%
53,307
0.26
Feb 05, 2026
11,837.30
11,955.47
11,561.55
11,719.12
11,719.12
-0.34%
309,762
1.54
Feb 04, 2026
11,689.58
11,758.51
11,472.92
11,758.51
11,758.51
+1.19%
104,217
0.51
Feb 03, 2026
11,807.75
11,807.75
11,522.16
11,620.64
11,620.64
0.00%
91,303
0.45
Feb 02, 2026
11,581.25
11,748.66
11,463.07
11,620.64
11,620.64
+0.77%
123,916
0.61
Jan 30, 2026
11,364.59
11,610.79
11,315.35
11,532.01
11,532.01
+1.83%
86,086
0.42
Jan 29, 2026
11,492.62
11,541.86
11,246.42
11,325.20
11,325.20
-1.88%
98,575
0.48
Jan 28, 2026
11,610.79
11,768.36
11,403.98
11,541.86
11,541.86
-0.93%
112,910
0.55
Jan 27, 2026
12,044.10
12,073.65
11,650.18
11,650.18
11,650.18
-1.91%
136,401
0.66
Jan 26, 2026
11,778.21
12,113.04
11,728.97
11,876.69
11,876.69
+0.84%
148,496
0.72
Jan 23, 2026
11,738.82
11,797.90
11,610.79
11,778.21
11,778.21
+1.10%
320,807
1.59
Rows:
50