Steakholder Foods Ltd. - American Depositary Shares (STKH)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	4.96	4.96	4.30	4.30	142,247	4.30
9/30/2025	5.49	5.65	4.39	4.73	420,402	4.73
9/29/2025	6.20	6.97	5.31	6.33	16,852,143	6.33
9/26/2025	4.28	4.39	4.22	4.33	2,605,422	4.33
9/25/2025	4.33	4.53	4.20	4.42	41,284	4.42
9/24/2025	4.21	4.35	4.21	4.28	38,028	4.28
9/23/2025	4.56	4.70	4.24	4.40	115,257	4.40
9/22/2025	4.74	5.08	4.40	4.79	2,641,140	4.79
9/19/2025	5.01	5.17	4.80	4.85	33,550	4.85
9/18/2025	4.76	5.15	4.72	5.01	61,008	5.01
9/17/2025	5.01	5.09	4.68	4.89	98,098	4.89
9/16/2025	5.33	6.07	5.25	5.47	5,379,728	5.47
9/15/2025	4.96	5.09	4.90	4.96	21,313	4.96
9/12/2025	5.26	5.37	4.83	4.95	46,284	4.95
9/11/2025	4.93	5.73	4.88	5.38	51,685	5.38
9/10/2025	4.39	4.94	4.07	4.93	93,592	4.93
9/09/2025	0.53	0.55	0.50	0.53	375,584	4.26
9/08/2025	0.63	0.64	0.58	0.58	128,712	4.66
9/05/2025	0.67	0.67	0.61	0.65	116,198	5.19
9/04/2025	0.70	0.71	0.64	0.67	145,139	5.33
9/03/2025	0.76	0.76	0.71	0.71	152,006	5.71
9/02/2025	0.70	0.78	0.69	0.76	181,876	6.08
8/29/2025	0.70	0.79	0.68	0.77	506,395	6.15
8/28/2025	0.71	0.74	0.70	0.70	315,361	5.60
8/27/2025	0.73	0.81	0.69	0.75	1,645,373	6.03
8/26/2025	0.69	0.85	0.61	0.72	60,005,058	5.76
8/25/2025	0.57	0.57	0.52	0.54	89,346	4.33
8/22/2025	0.57	0.70	0.52	0.56	343,226	4.48
8/21/2025	0.83	0.85	0.48	0.58	1,078,069	4.64
8/20/2025	0.84	0.85	0.80	0.83	157,896	6.63
8/19/2025	0.85	0.86	0.82	0.85	129,210	6.80
8/18/2025	0.86	0.88	0.83	0.85	160,366	6.82
8/15/2025	0.85	0.87	0.83	0.86	83,099	6.88
8/14/2025	0.88	0.88	0.84	0.86	120,033	6.88
8/13/2025	0.87	0.93	0.85	0.90	217,599	7.20
8/12/2025	0.86	0.89	0.84	0.88	215,173	7.03
8/11/2025	0.89	0.89	0.82	0.86	303,354	6.88
8/08/2025	0.88	0.92	0.85	0.89	184,879	7.14
8/07/2025	0.86	0.90	0.81	0.88	236,663	7.04
8/06/2025	0.83	0.92	0.80	0.86	508,336	6.88
8/05/2025	0.86	0.88	0.80	0.83	205,354	6.64
8/04/2025	0.85	0.88	0.80	0.88	284,394	7.04
8/01/2025	0.85	0.88	0.80	0.84	236,897	6.74
7/31/2025	0.95	0.97	0.89	0.91	458,983	7.25
7/30/2025	0.95	1.01	0.88	0.95	453,853	7.60
7/29/2025	1.11	1.14	0.92	1.01	1,850,871	8.08
7/28/2025	1.05	1.28	0.97	1.18	7,518,092	9.44
7/25/2025	1.06	1.08	1.03	1.05	155,739	8.36
7/24/2025	1.14	1.14	1.05	1.09	210,202	8.72
7/23/2025	1.14	1.18	1.11	1.13	229,343	9.04
7/22/2025	1.13	1.25	1.11	1.15	304,827	9.20
7/21/2025	1.37	1.38	1.13	1.17	736,171	9.36
7/18/2025	1.42	1.47	1.36	1.37	1,656,619	10.96
7/17/2025	1.54	1.54	1.46	1.48	172,779	11.84
7/16/2025	1.41	1.55	1.41	1.52	503,080	12.16
7/15/2025	1.52	1.75	1.52	1.63	590,603	13.04
7/14/2025	1.86	1.97	1.80	1.80	377,763	14.40
7/11/2025	2.17	2.31	2.00	2.03	1,146,484	16.24
7/10/2025	2.60	3.59	2.33	3.00	55,186,071	24.00
7/09/2025	1.70	1.78	1.69	1.75	67,249	14.00
7/08/2025	1.71	1.76	1.63	1.71	63,539	13.68
7/07/2025	1.71	1.76	1.69	1.71	57,972	13.64
7/03/2025	1.63	1.72	1.61	1.71	24,769	13.68
7/02/2025	1.64	1.71	1.61	1.71	29,196	13.68