Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2026	2.570	2.750	2.500	2.750	43,564	+0.28(+11.34%)
Jan 27, 2026	2.670	2.675	2.445	2.470	64,859	-0.39(-13.64%)
Jan 26, 2026	2.500	2.880	2.500	2.860	101,020	+0.36(+14.40%)
Jan 23, 2026	2.380	2.600	2.040	2.500	1,263,332	+0.11(+4.60%)
Jan 22, 2026	2.190	2.410	2.160	2.390	23,839	+0.21(+9.63%)
Jan 21, 2026	2.270	2.350	2.170	2.180	95,307	-0.03(-1.36%)
Jan 20, 2026	2.330	2.330	2.200	2.210	26,756	-0.23(-9.43%)
Jan 16, 2026	2.040	2.480	2.000	2.440	1,062,562	+0.13(+5.63%)
Jan 15, 2026	2.390	2.410	2.310	2.310	10,071	-0.13(-5.33%)
Jan 14, 2026	2.440	2.450	2.410	2.440	3,279	+0.02(+0.83%)
Jan 13, 2026	2.390	2.440	2.380	2.420	3,068	+0.02(+0.83%)
Jan 12, 2026	2.630	2.630	2.398	2.400	21,525	-0.10(-4.00%)
Jan 09, 2026	2.560	2.570	2.397	2.500	10,981	+0.01(+0.40%)
Jan 08, 2026	2.440	2.550	2.430	2.490	13,904	+0.06(+2.47%)
Jan 07, 2026	2.420	2.509	2.420	2.430	10,459	+0.03(+1.25%)
Jan 06, 2026	2.416	2.480	2.370	2.400	12,234	+0.04(+1.69%)
Jan 05, 2026	2.320	2.360	2.270	2.360	11,332	+0.03(+1.29%)
Jan 02, 2026	2.300	2.370	2.250	2.330	11,703	+0.02(+0.87%)
Dec 31, 2025	2.330	2.365	2.229	2.310	10,243	-0.03(-1.28%)
Dec 30, 2025	2.400	2.422	2.330	2.340	11,433	-0.04(-1.68%)
Dec 29, 2025	2.440	2.500	2.290	2.380	32,811	-0.13(-5.18%)
Dec 26, 2025	2.500	2.541	2.430	2.510	19,965	+0.00(+0.00%)
Dec 24, 2025	2.570	2.690	2.510	2.510	38,439	-0.10(-3.83%)
Dec 23, 2025	2.549	2.700	2.500	2.610	40,641	+0.02(+0.77%)
Dec 22, 2025	2.560	2.646	2.460	2.590	33,633	+0.02(+0.78%)
Dec 19, 2025	2.500	2.675	2.451	2.570	10,149	+0.03(+1.18%)
Dec 18, 2025	2.540	2.565	2.440	2.540	7,152	-0.01(-0.39%)
Dec 17, 2025	2.500	2.577	2.500	2.550	10,984	+0.05(+2.00%)
Dec 16, 2025	2.580	2.678	2.460	2.500	27,905	-0.15(-5.66%)
Dec 15, 2025	2.780	2.780	2.600	2.650	28,304	-0.08(-2.93%)
Dec 12, 2025	2.820	2.860	2.720	2.730	27,818	-0.14(-4.88%)
Dec 11, 2025	2.890	2.979	2.600	2.870	112,256	-0.42(-12.77%)
Dec 10, 2025	3.500	4.090	3.250	3.290	1,171,007	-0.13(-3.80%)
Dec 09, 2025	2.990	3.590	2.990	3.420	127,026	+0.38(+12.50%)
Dec 08, 2025	3.190	3.200	3.000	3.040	32,508	-0.16(-5.00%)
Dec 05, 2025	3.060	3.800	2.930	3.200	161,421	+0.06(+1.91%)
Dec 04, 2025	3.110	3.240	2.732	3.140	73,201	-0.02(-0.63%)
Dec 03, 2025	2.690	3.180	2.611	3.160	442,571	+0.47(+17.47%)
Dec 02, 2025	2.670	2.750	2.550	2.690	7,907	+0.01(+0.37%)
Dec 01, 2025	2.600	2.700	2.520	2.680	17,374	-0.02(-0.74%)
Nov 28, 2025	2.550	2.700	2.550	2.700	10,981	+0.16(+6.30%)
Nov 26, 2025	2.550	2.638	2.540	2.540	4,457	+0.00(+0.00%)
Nov 25, 2025	2.560	2.600	2.521	2.540	7,345	-0.09(-3.42%)
Nov 24, 2025	2.640	2.660	2.510	2.630	7,622	+0.00(+0.00%)
Nov 21, 2025	2.620	2.650	2.520	2.630	7,674	-0.02(-0.75%)
Nov 20, 2025	2.770	2.782	2.581	2.650	14,458	-0.11(-3.99%)
Nov 19, 2025	2.760	2.779	2.690	2.760	5,637	-0.03(-1.08%)
Nov 18, 2025	2.680	2.790	2.500	2.790	13,477	+0.10(+3.72%)
Nov 17, 2025	2.550	2.700	2.550	2.690	14,382	+0.14(+5.49%)
Nov 14, 2025	2.860	2.860	2.537	2.550	27,436	-0.28(-9.89%)
Nov 13, 2025	2.840	2.920	2.730	2.830	20,854	-0.04(-1.39%)
Nov 12, 2025	2.660	2.870	2.620	2.870	19,809	+0.19(+7.09%)
Nov 11, 2025	2.830	2.830	2.509	2.680	21,717	-0.03(-1.11%)
Nov 10, 2025	2.560	2.970	2.510	2.710	95,474	+0.16(+6.27%)
Nov 07, 2025	2.410	2.570	2.330	2.550	18,078	+0.14(+5.81%)
Nov 06, 2025	2.280	2.570	2.270	2.410	37,354	+0.06(+2.55%)
Nov 05, 2025	2.230	2.640	2.130	2.350	65,922	+0.12(+5.62%)
Nov 04, 2025	2.270	2.400	2.130	2.225	1,891,330	-0.58(-20.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Steakholder Foods Ltd. - American Depositary Shares (NQ:STKH)

Historical Prices

Starting at $3.75/week.

Subscribe Today