Delek Group Ltd. (DELKY)
OTCMKTS · Delayed Price · Currency is USD
34.17
-1.77 (-4.91%)
At close: Mar 27, 2026
DELKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.72 | 34.72 | 34.17 | 34.17 | 34.17 | -4.91% | 1,081 |
| Mar 26, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 2.09% | 218 |
| Mar 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.08% | 143 |
| Mar 24, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.88% | 205 |
| Mar 23, 2026 | 37.49 | 37.49 | 34.91 | 34.92 | 34.92 | -9.42% | 1,839 |
| Mar 19, 2026 | 37.20 | 38.55 | 37.20 | 38.55 | 38.55 | 10.30% | 639 |
| Mar 17, 2026 | 34.75 | 34.95 | 34.75 | 34.95 | 34.95 | 3.96% | 475 |
| Mar 16, 2026 | 34.50 | 34.50 | 33.61 | 33.62 | 33.62 | -2.30% | 829 |
| Mar 13, 2026 | 34.60 | 34.60 | 34.41 | 34.41 | 34.41 | 1.21% | 489 |
| Mar 12, 2026 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | -8.18% | 1,253 |
| Mar 9, 2026 | 35.79 | 37.04 | 35.79 | 37.03 | 37.03 | -1.10% | 1,817 |
| Mar 6, 2026 | 38.00 | 38.77 | 37.12 | 37.44 | 37.44 | 10.02% | 5,301 |
| Mar 4, 2026 | 33.54 | 35.19 | 33.54 | 34.03 | 34.03 | 0.09% | 1,704 |
| Mar 3, 2026 | 33.30 | 34.00 | 31.67 | 34.00 | 34.00 | 2.10% | 1,122 |
| Mar 2, 2026 | 32.53 | 33.99 | 32.53 | 33.30 | 33.30 | 7.18% | 2,218 |
| Feb 27, 2026 | 30.93 | 31.07 | 30.93 | 31.07 | 31.07 | -1.13% | 379 |
| Feb 26, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -1.33% | 131 |
| Feb 25, 2026 | 31.09 | 32.66 | 31.09 | 31.85 | 31.85 | -2.46% | 3,482 |
| Feb 20, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 2.83% | 214 |
| Feb 19, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.57% | 860 |
| Feb 17, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.20% | 275 |
| Feb 11, 2026 | 31.40 | 31.40 | 31.33 | 31.33 | 31.33 | 4.47% | 567 |
| Feb 10, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 2.29% | 542 |
| Feb 9, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 3.23% | 155 |
| Feb 4, 2026 | 28.17 | 28.40 | 28.17 | 28.40 | 28.40 | -3.14% | 501 |
| Feb 3, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 3.75% | 236 |
| Feb 2, 2026 | 29.32 | 29.32 | 28.26 | 28.26 | 28.26 | -0.59% | 980 |
| Jan 30, 2026 | 28.00 | 28.43 | 28.00 | 28.43 | 28.43 | 3.49% | 324 |
| Jan 28, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.50% | 729 |
| Jan 27, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 3.94% | 344 |
| Jan 21, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.15% | 572 |
| Jan 20, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | -0.95% | 801 |
| Jan 16, 2026 | 26.83 | 26.83 | 26.25 | 26.25 | 26.25 | 1.94% | 903 |
| Jan 15, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.59% | 1,070 |
| Jan 13, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.52% | 220 |
| Jan 9, 2026 | 25.75 | 26.50 | 25.75 | 26.03 | 26.03 | 1.76% | 594 |
| Jan 8, 2026 | 25.71 | 25.71 | 25.58 | 25.58 | 25.58 | -4.62% | 1,119 |
| Jan 7, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -2.47% | 130 |
| Jan 6, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 1.85% | 410 |
| Jan 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.48% | 165 |
| Jan 2, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 3.79% | 424 |
| Dec 30, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | 546 |
| 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 |