Delek Group Ltd. (DELKY)
OTCMKTS · Delayed Price · Currency is USD
27.26
+0.26 (0.96%)
Nov 5, 2025, 12:01 PM EST
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 161 |
| Nov 3, 2025 | 26.86 | 27.00 | 26.86 | 27.00 | 27.00 | 3.05% | 230 |
| Oct 31, 2025 | 25.74 | 26.20 | 25.74 | 26.20 | 26.20 | 1.16% | 1,699 |
| Oct 30, 2025 | 25.85 | 26.14 | 25.85 | 25.90 | 25.90 | 4.56% | 396 |
| Oct 29, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - | - |
| Oct 28, 2025 | 25.30 | 25.30 | 24.77 | 24.77 | 24.77 | -2.09% | 698 |
| Oct 27, 2025 | 25.41 | 25.41 | 25.30 | 25.30 | 25.30 | 1.95% | 1,100 |
| Oct 24, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - | 79 |
| Oct 23, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 4.35% | 1,840 |
| Oct 22, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | 95 |
| Oct 21, 2025 | 23.90 | 23.90 | 23.78 | 23.78 | 23.78 | -1.33% | 521 |
| Oct 20, 2025 | 24.72 | 24.72 | 24.00 | 24.10 | 24.10 | -2.21% | 410 |
| Oct 17, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 11,312 |
| Oct 16, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 84 |
| Oct 15, 2025 | 25.28 | 25.28 | 24.61 | 24.65 | 24.65 | -5.61% | 1,486 |
| Oct 14, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 82 |
| Oct 13, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.34% | 444 |
| Oct 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 503 |
| Oct 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.85% | 297 |
| Oct 8, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.49% | 444 |
| Oct 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | 66 |
| Oct 6, 2025 | 24.77 | 24.91 | 24.77 | 24.91 | 24.91 | 4.10% | 1,622 |
| Oct 3, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | 118 |
| Oct 2, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.48% | 585 |
| Oct 1, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.21% | 279 |
| Sep 30, 2025 | 23.79 | 24.37 | 23.79 | 24.00 | 24.00 | 3.14% | 9,171 |
| Sep 29, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 2.24% | 158 |
| Sep 26, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | 120 |
| Sep 25, 2025 | 22.55 | 22.77 | 22.55 | 22.76 | 22.76 | -0.26% | 3,310 |
| Sep 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.06% | 526 |
| Sep 23, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.04% | 118 |
| Sep 22, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | 3 |
| Sep 19, 2025 | 22.75 | 22.84 | 22.57 | 22.57 | 22.57 | 0.27% | 2,090 |
| Sep 18, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.04% | 1,037 |
| Sep 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.66% | 154 |
| Sep 16, 2025 | 22.68 | 22.88 | 22.68 | 22.88 | 22.88 | 0.88% | 435 |
| Sep 15, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.81% | 272 |
| Sep 12, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 22 |
| Sep 11, 2025 | 22.99 | 23.10 | 22.99 | 23.10 | 23.10 | -0.59% | 1,200 |
| Sep 10, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - | 7 |
| Sep 9, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - | 73 |
| Sep 8, 2025 | 23.40 | 23.40 | 22.85 | 23.24 | 23.24 | -1.90% | 1,768 |
| Sep 5, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - | 102 |
| Sep 4, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - | 10 |
| Sep 3, 2025 | 22.71 | 23.68 | 22.71 | 23.68 | 23.68 | 6.04% | 606 |
| Sep 2, 2025 | 21.94 | 22.34 | 21.94 | 22.34 | 22.34 | 2.22% | 900 |
| Aug 29, 2025 | 22.59 | 22.59 | 21.85 | 21.85 | 21.46 | -3.66% | 1,048 |
| Aug 28, 2025 | 22.10 | 22.68 | 22.10 | 22.68 | 22.28 | 2.07% | 435 |
| Aug 27, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 21.82 | 2.21% | 1,051 |
| Aug 26, 2025 | 21.54 | 22.00 | 21.54 | 21.74 | 21.35 | -0.05% | 1,671 |