Delek Group Ltd. (DELKY)
OTCMKTS · Delayed Price · Currency is USD
20.12
-0.10 (-0.49%)
Aug 13, 2025, 2:47 PM EDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | 165 |
| Aug 13, 2025 | 19.76 | 20.12 | 19.75 | 20.12 | 20.12 | -0.49% | 702 |
| Aug 12, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - | 69 |
| Aug 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - | 21 |
| Aug 8, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 5.15% | 248 |
| Aug 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | 76 |
| Aug 6, 2025 | 19.45 | 19.45 | 19.23 | 19.23 | 19.23 | 0.42% | 2,585 |
| Aug 5, 2025 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | -3.45% | 485 |
| Aug 4, 2025 | 19.72 | 19.85 | 19.72 | 19.84 | 19.84 | -3.24% | 2,140 |
| Aug 1, 2025 | 20.03 | 20.50 | 20.00 | 20.50 | 20.50 | -0.97% | 422 |
| Jul 31, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 172 |
| Jul 30, 2025 | 20.84 | 20.84 | 20.63 | 20.70 | 20.70 | -2.68% | 1,170 |
| Jul 29, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 3.65% | 129 |
| Jul 28, 2025 | 20.50 | 20.80 | 20.50 | 20.52 | 20.52 | -4.56% | 1,757 |
| Jul 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 19 |
| Jul 24, 2025 | 21.77 | 21.77 | 21.50 | 21.50 | 21.50 | -1.31% | 502 |
| Jul 23, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 2.76% | 319 |
| Jul 22, 2025 | 21.10 | 21.20 | 20.96 | 21.20 | 21.20 | -1.40% | 2,152 |
| Jul 21, 2025 | 21.62 | 21.62 | 21.50 | 21.50 | 21.50 | 0.84% | 332 |
| Jul 18, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.09% | 544 |
| Jul 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 68 |
| Jul 16, 2025 | 20.81 | 21.30 | 20.70 | 21.30 | 21.30 | -1.63% | 635 |
| Jul 15, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 22 |
| Jul 14, 2025 | 21.50 | 21.65 | 21.23 | 21.65 | 21.65 | -2.77% | 1,005 |
| Jul 11, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - | 9 |
| Jul 10, 2025 | 22.21 | 22.27 | 21.76 | 22.27 | 22.27 | 1.60% | 8,581 |
| Jul 9, 2025 | 21.97 | 21.97 | 21.85 | 21.92 | 21.92 | 4.53% | 5,849 |
| Jul 8, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.55% | 113 |
| Jul 7, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.91% | 262 |
| Jul 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.98% | 1,000 |
| Jul 2, 2025 | 20.70 | 20.70 | 20.42 | 20.49 | 20.49 | 1.44% | 2,643 |
| Jul 1, 2025 | 20.47 | 20.67 | 20.20 | 20.20 | 20.20 | -1.41% | 1,368 |
| Jun 30, 2025 | 20.25 | 20.50 | 20.25 | 20.49 | 20.49 | 2.03% | 3,403 |
| Jun 27, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.02% | 514 |
| Jun 26, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.32% | 161 |
| Jun 25, 2025 | 20.50 | 20.50 | 20.15 | 20.15 | 20.15 | 3.88% | 499 |
| Jun 24, 2025 | 18.99 | 20.10 | 18.99 | 19.40 | 19.40 | -4.21% | 5,330 |
| Jun 23, 2025 | 20.09 | 20.25 | 20.09 | 20.25 | 20.25 | 1.73% | 2,290 |
| Jun 20, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.68% | 188 |
| Jun 18, 2025 | 19.27 | 19.77 | 19.18 | 19.77 | 19.77 | 5.67% | 900 |
| Jun 17, 2025 | 18.60 | 18.76 | 18.60 | 18.71 | 18.71 | 2.52% | 2,863 |
| Jun 16, 2025 | 18.00 | 18.66 | 18.00 | 18.25 | 18.25 | 7.35% | 2,219 |
| Jun 13, 2025 | 17.07 | 17.07 | 17.00 | 17.00 | 17.00 | -5.87% | 242 |
| Jun 12, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | 80 |
| Jun 11, 2025 | 18.51 | 18.51 | 18.06 | 18.06 | 18.06 | -2.19% | 364 |
| Jun 10, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.93% | 116 |
| Jun 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.30% | 145 |
| Jun 6, 2025 | 18.42 | 18.42 | 18.35 | 18.35 | 18.35 | 1.49% | 205 |
| Jun 5, 2025 | 18.40 | 18.40 | 18.08 | 18.08 | 18.08 | 0.36% | 1,028 |
| Jun 4, 2025 | 18.28 | 18.28 | 18.02 | 18.02 | 18.02 | 0.59% | 3,265 |