Delek Group Ltd. (FRA:6D40)
Germany · Delayed Price · Currency is EUR 22.40
+0.20 (0.90%)
At close: Jan 30, 2026
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jan 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 7.77% | - |
| Jan 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jan 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jan 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jan 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jan 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Jan 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Jan 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Jan 13, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 39 |
| Jan 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jan 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jan 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -6.14% | - |
| Jan 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jan 6, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 4.63% | 43 |
| Jan 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Dec 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Dec 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Dec 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 50 |
| Dec 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 17, 2025 | 19.80 | 21.20 | 19.80 | 21.20 | 21.20 | -0.93% | 300 |
| Dec 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Dec 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Dec 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Dec 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Dec 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Nov 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 6.48% | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | -10.00% | - |
| Nov 26, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | 23.73 | 5.26% | 80 |
| Nov 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 1.79% | - |
| Nov 24, 2025 | 24.20 | 24.20 | 22.40 | 22.40 | 22.15 | -7.44% | 195 |
| Nov 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | - | - |
| Nov 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | -2.42% | - |
| Nov 19, 2025 | 23.40 | 24.80 | 23.40 | 24.80 | 24.53 | 5.98% | 8,101 |
| Nov 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - | - |
| Nov 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | -3.31% | - |