Steakholder Foods Ltd. - American Depositary Shares (STKH)

Historical Prices For Steakholder Foods Ltd. - American Depositary Shares (STKH)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.93	0.97	0.90	0.97	29,960	0.97
4/03/2025	0.93	1.05	0.93	0.97	14,508	0.97
4/02/2025	1.00	1.08	0.97	0.97	9,238	0.97
4/01/2025	1.03	1.07	0.92	1.01	46,946	1.01
3/31/2025	1.06	1.14	1.03	1.03	10,581	1.03
3/28/2025	1.10	1.10	1.05	1.08	8,334	1.08
3/27/2025	1.12	1.15	1.05	1.08	30,850	1.08
3/26/2025	1.18	1.22	1.08	1.09	24,994	1.09
3/25/2025	1.27	1.29	1.19	1.20	24,555	1.20
3/24/2025	1.26	1.34	1.26	1.26	7,983	1.26
3/21/2025	1.34	1.34	1.25	1.27	6,302	1.27
3/20/2025	1.25	1.32	1.25	1.32	5,019	1.32
3/19/2025	1.27	1.30	1.21	1.22	10,105	1.22
3/18/2025	1.22	1.34	1.22	1.27	18,046	1.27
3/17/2025	1.18	1.22	1.16	1.19	23,419	1.19
3/14/2025	1.11	1.20	1.11	1.17	10,705	1.17
3/13/2025	1.16	1.23	1.10	1.10	7,005	1.10
3/12/2025	1.11	1.20	1.11	1.15	23,166	1.15
3/11/2025	1.19	1.22	1.11	1.15	11,969	1.15
3/10/2025	1.31	1.31	1.18	1.20	20,002	1.20
3/07/2025	1.27	1.29	1.20	1.21	9,615	1.21
3/06/2025	1.30	1.30	1.23	1.27	8,192	1.27
3/05/2025	1.29	1.44	1.21	1.29	20,194	1.29
3/04/2025	1.36	1.36	1.28	1.33	10,765	1.33
3/03/2025	1.36	1.38	1.24	1.33	57,088	1.33
2/28/2025	1.41	1.44	1.33	1.36	72,211	1.36
2/27/2025	1.49	1.56	1.46	1.48	9,029	1.48
2/26/2025	1.45	1.56	1.41	1.51	33,150	1.51
2/25/2025	1.50	1.55	1.42	1.48	18,761	1.48
2/24/2025	1.54	1.56	1.45	1.48	15,041	1.48
2/21/2025	1.52	1.60	1.45	1.55	19,191	1.55
2/20/2025	1.51	1.56	1.40	1.52	41,881	1.52
2/19/2025	1.51	1.60	1.43	1.54	46,903	1.54
2/18/2025	1.67	1.68	1.52	1.56	45,655	1.56
2/14/2025	1.58	1.65	1.56	1.56	10,823	1.56
2/13/2025	1.57	1.62	1.54	1.60	57,034	1.60
2/12/2025	1.64	1.66	1.50	1.55	13,254	1.55
2/11/2025	1.62	1.67	1.52	1.60	56,188	1.60
2/10/2025	1.61	1.64	1.55	1.57	13,332	1.57
2/07/2025	1.54	1.60	1.49	1.51	13,807	1.51
2/06/2025	1.64	1.64	1.51	1.54	14,809	1.54
2/05/2025	1.63	1.67	1.43	1.54	48,788	1.54
2/04/2025	1.59	1.67	1.55	1.60	32,756	1.60
2/03/2025	1.51	1.62	1.50	1.56	16,075	1.56
1/31/2025	1.57	1.65	1.54	1.60	10,812	1.60
1/30/2025	1.61	1.61	1.53	1.53	11,492	1.53
1/29/2025	1.59	1.61	1.51	1.58	10,037	1.58
1/28/2025	1.55	1.65	1.50	1.61	22,883	1.61
1/27/2025	1.59	1.70	1.53	1.59	30,317	1.59
1/24/2025	1.55	1.70	1.51	1.52	44,076	1.52
1/23/2025	1.63	1.66	1.52	1.60	39,418	1.60
1/22/2025	1.68	1.77	1.60	1.61	44,998	1.61
1/21/2025	1.65	1.76	1.53	1.62	45,785	1.62
1/17/2025	1.58	1.73	1.55	1.60	26,853	1.60
1/16/2025	1.65	1.69	1.50	1.60	18,170	1.60
1/15/2025	1.59	1.70	1.55	1.64	21,529	1.64
1/14/2025	1.60	1.65	1.52	1.56	15,534	1.56
1/13/2025	1.65	1.69	1.56	1.61	18,034	1.61
1/10/2025	1.75	1.77	1.62	1.65	28,854	1.65
1/08/2025	1.71	1.75	1.62	1.75	14,590	1.75
1/07/2025	1.71	1.74	1.65	1.71	17,746	1.71