Delek Group Ltd. (FRA:6D40)
Germany · Delayed Price · Currency is EUR 32.00
+2.80 (9.59%)
Last updated: Apr 24, 2026, 9:19 AM CET
FRA:6D40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 36.00 | 36.00 | 29.20 | 29.20 | - | -32.09% | - |
| Apr 22, 2026 | 36.20 | 43.00 | 36.00 | 43.00 | 43.00 | 30.30% | 1,295 |
| Apr 21, 2026 | 28.20 | 33.00 | 28.20 | 33.00 | 33.00 | 13.79% | 55 |
| Apr 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Apr 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Apr 13, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 9.70% | 500 |
| Apr 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| Apr 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Apr 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.25% | - |
| Apr 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | 2.86% | - |
| Apr 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.78 | -7.89% | - |
| Mar 31, 2026 | 29.20 | 30.40 | 29.20 | 30.40 | 30.16 | 7.04% | 140 |
| Mar 30, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.18 | -4.70% | - |
| Mar 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | - | - |
| Mar 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | 0.68% | - |
| Mar 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.37 | - | - |
| Mar 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.37 | -6.92% | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | 0.63% | - |
| Mar 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.35 | 4.64% | - |
| Mar 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.96 | 2.03% | - |
| Mar 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.37 | 3.50% | - |
| Mar 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.38 | -4.03% | - |
| Mar 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | 2.76% | - |
| Mar 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | -1.36% | - |
| Mar 12, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 29.17 | -1.34% | - |
| Mar 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | -4.49% | - |
| Mar 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.96 | -3.70% | - |
| Mar 9, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.15 | 1.25% | 40 |
| Mar 6, 2026 | 28.60 | 32.00 | 28.60 | 32.00 | 31.75 | 7.38% | 621 |
| Mar 5, 2026 | 28.60 | 29.80 | 28.60 | 29.80 | 29.57 | 3.47% | 600 |
| Mar 4, 2026 | 26.60 | 28.80 | 26.60 | 28.80 | 28.58 | 5.11% | 300 |
| Mar 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.19 | -2.14% | - |
| Mar 2, 2026 | 25.80 | 28.00 | 25.80 | 28.00 | 27.78 | 4.48% | 550 |
| Feb 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | 4.69% | - |
| Feb 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | -2.29% | - |
| Feb 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.00 | - | - |
| Feb 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.00 | - | - |
| Feb 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.00 | - | - |
| Feb 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.00 | - | - |
| Feb 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.00 | 0.77% | - |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 4.00% | - |
| Feb 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | -3.10% | - |
| Feb 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.60 | - | - |
| Feb 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.60 | - | - |
| Feb 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.60 | 5.74% | - |
| Feb 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | 3.39% | - |