ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.420 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.450 1.510 1.300 1.420 16,411 -0.03(-2.07%)
Mar 26, 2026 1.400 1.450 1.140 1.450 7,149 +0.07(+5.07%)
Mar 25, 2026 1.350 1.380 1.265 1.380 6,883 +0.00(+0.00%)
Mar 24, 2026 1.320 1.450 1.302 1.380 10,553 +0.05(+3.76%)
Mar 23, 2026 1.260 1.340 1.200 1.330 22,206 +0.12(+9.92%)
Mar 20, 2026 1.170 1.230 1.170 1.210 2,862 -0.04(-3.20%)
Mar 19, 2026 1.200 1.260 1.170 1.250 11,977 +0.08(+6.39%)
Mar 18, 2026 1.280 1.290 1.175 1.175 6,965 -0.13(-9.62%)
Mar 17, 2026 1.330 1.330 1.240 1.300 9,442 -0.06(-4.41%)
Mar 16, 2026 1.160 1.360 1.140 1.360 33,718 +0.20(+17.24%)
Mar 13, 2026 1.130 1.195 1.120 1.160 13,900 +0.03(+2.65%)
Mar 12, 2026 1.240 1.240 1.130 1.130 4,530 -0.10(-8.13%)
Mar 11, 2026 1.200 1.230 1.185 1.230 8,291 +0.02(+1.65%)
Mar 10, 2026 1.180 1.218 1.130 1.210 13,873 +0.01(+0.83%)
Mar 09, 2026 1.250 1.250 1.190 1.200 1,802 -0.03(-2.44%)
Mar 06, 2026 1.250 1.260 1.230 1.230 9,825 -0.03(-2.38%)
Mar 05, 2026 1.230 1.270 1.200 1.260 5,852 +0.03(+2.44%)
Mar 04, 2026 1.218 1.230 1.199 1.230 10,266 -0.01(-0.81%)
Mar 03, 2026 1.190 1.350 1.180 1.240 20,516 -0.16(-11.43%)
Mar 02, 2026 1.420 1.420 1.397 1.400 4,339 -0.06(-4.11%)
Feb 27, 2026 1.410 1.460 1.400 1.460 9,796 +0.05(+3.55%)
Feb 26, 2026 1.425 1.425 1.410 1.410 3,594 +0.00(+0.00%)
Feb 25, 2026 1.440 1.440 1.410 1.410 6,422 +0.01(+0.71%)
Feb 24, 2026 1.400 1.420 1.330 1.400 30,621 -0.01(-0.36%)
Feb 23, 2026 1.450 1.460 1.361 1.405 6,735 -0.03(-2.43%)
Feb 20, 2026 1.500 1.500 1.440 1.440 5,263 -0.04(-2.70%)
Feb 19, 2026 1.490 1.510 1.353 1.480 24,409 +0.04(+2.78%)
Feb 18, 2026 1.350 1.440 1.350 1.440 8,876 +0.09(+6.67%)
Feb 17, 2026 1.360 1.430 1.208 1.350 34,904 -0.01(-0.74%)
Feb 13, 2026 1.540 1.540 1.360 1.360 39,740 -0.21(-13.38%)
Feb 12, 2026 1.640 1.720 1.570 1.570 12,044 -0.05(-3.09%)
Feb 11, 2026 1.840 1.840 1.620 1.620 6,315 -0.18(-10.00%)
Feb 10, 2026 1.800 1.836 1.790 1.800 7,871 +0.03(+1.69%)
Feb 09, 2026 1.770 1.816 1.770 1.770 8,528 +0.00(+0.00%)
Feb 06, 2026 1.760 1.810 1.710 1.770 11,417 +0.02(+1.14%)
Feb 05, 2026 1.930 1.930 1.650 1.750 31,894 -0.16(-8.38%)
Feb 04, 2026 2.070 2.070 1.860 1.910 21,702 -0.05(-2.55%)
Feb 03, 2026 2.180 2.230 1.950 1.960 47,074 -0.24(-10.91%)
Feb 02, 2026 2.350 2.350 2.080 2.200 11,473 -0.14(-5.98%)
Jan 30, 2026 2.330 2.350 2.310 2.340 10,174 +0.03(+1.30%)
Jan 29, 2026 2.650 2.675 2.310 2.310 35,375 -0.44(-16.00%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.