Delek Group Ltd. (DELKY)
OTCMKTS · Delayed Price · Currency is USD
26.14
0.00 (0.00%)
At close: Dec 29, 2025
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 26.99 | 26.99 | 25.72 | 26.14 | 26.14 | -0.98% | 765 |
| Dec 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.17% | 547 |
| Dec 19, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.09% | 764 |
| Dec 18, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 2.01% | 481 |
| Dec 17, 2025 | 25.25 | 25.65 | 25.25 | 25.65 | 25.65 | 1.81% | 424 |
| Dec 16, 2025 | 25.67 | 25.70 | 25.19 | 25.19 | 25.19 | -6.42% | 618 |
| Dec 11, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 4.82% | 180 |
| Dec 10, 2025 | 25.71 | 25.71 | 25.68 | 25.68 | 25.68 | -2.84% | 482 |
| Dec 9, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.65% | 336 |
| Dec 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.54% | 226 |
| Dec 5, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.02% | 369 |
| Dec 4, 2025 | 26.43 | 26.43 | 26.41 | 26.41 | 26.41 | 1.15% | 1,211 |
| Nov 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.81 | -1.47% | 247 |
| Nov 26, 2025 | 26.11 | 26.90 | 26.11 | 26.50 | 26.20 | -1.85% | 822 |
| Nov 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.69 | -5.76% | 324 |
| Nov 19, 2025 | 28.62 | 28.80 | 28.28 | 28.65 | 28.33 | 0.49% | 11,514 |
| Nov 17, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.19 | 1.21% | 375 |
| Nov 14, 2025 | 27.96 | 28.17 | 27.96 | 28.17 | 27.85 | -2.53% | 390 |
| Nov 11, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.57 | 5.55% | 560 |
| Nov 7, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.07 | -1.12% | 583 |
| Nov 6, 2025 | 27.41 | 27.72 | 27.41 | 27.69 | 27.38 | 1.58% | 3,361 |
| Nov 5, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 26.95 | 0.96% | 210 |
| Nov 3, 2025 | 26.86 | 27.00 | 26.86 | 27.00 | 26.69 | 3.05% | 230 |
| Oct 31, 2025 | 25.74 | 26.20 | 25.74 | 26.20 | 25.90 | 1.16% | 1,699 |
| Oct 30, 2025 | 25.85 | 26.14 | 25.85 | 25.90 | 25.61 | 4.56% | 396 |
| Oct 28, 2025 | 25.30 | 25.30 | 24.77 | 24.77 | 24.49 | -2.09% | 698 |
| Oct 27, 2025 | 25.41 | 25.41 | 25.30 | 25.30 | 25.01 | 1.95% | 1,100 |
| Oct 23, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.53 | 4.35% | 1,840 |
| Oct 21, 2025 | 23.90 | 23.90 | 23.78 | 23.78 | 23.51 | -1.33% | 521 |
| Oct 20, 2025 | 24.72 | 24.72 | 24.00 | 24.10 | 23.83 | -2.21% | 410 |
| Oct 15, 2025 | 25.28 | 25.28 | 24.61 | 24.65 | 24.37 | -5.61% | 1,486 |
| Oct 13, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.81 | -0.34% | 444 |
| Oct 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.90 | 0.77% | 503 |
| Oct 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | 2.85% | 297 |
| Oct 8, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.99 | 1.49% | 444 |
| Oct 6, 2025 | 24.77 | 24.91 | 24.77 | 24.91 | 24.63 | 4.10% | 1,622 |
| Oct 2, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.66 | -1.48% | 585 |
| Oct 1, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.02 | 1.21% | 279 |
| Sep 30, 2025 | 23.79 | 24.37 | 23.79 | 24.00 | 23.73 | 3.14% | 9,171 |
| Sep 29, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.01 | 2.24% | 158 |
| Sep 25, 2025 | 22.55 | 22.77 | 22.55 | 22.76 | 22.50 | -0.26% | 3,310 |
| Sep 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.56 | 1.06% | 526 |
| Sep 23, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.32 | 0.04% | 118 |
| Sep 19, 2025 | 22.75 | 22.84 | 22.57 | 22.57 | 22.31 | 0.27% | 2,090 |
| Sep 18, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.26 | 0.04% | 1,037 |
| Sep 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.25 | -1.66% | 154 |
| Sep 16, 2025 | 22.68 | 22.88 | 22.68 | 22.88 | 22.62 | 0.88% | 435 |
| Sep 15, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.42 | -1.81% | 272 |
| Sep 11, 2025 | 22.99 | 23.10 | 22.99 | 23.10 | 22.84 | -0.59% | 1,200 |
| Sep 8, 2025 | 23.40 | 23.40 | 22.85 | 23.24 | 22.97 | -1.90% | 1,768 |