Delek Group Ltd. (DELKY)
OTCMKTS · Delayed Price · Currency is USD
26.20
+0.20 (0.77%)
Oct 10, 2025, 10:42 AM EDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.36 | - | 293 |
| Aug 22, 2025 | 21.80 | 21.80 | 21.75 | 21.75 | 21.36 | 0.46% | 2,305 |
| Aug 21, 2025 | 21.60 | 21.65 | 21.60 | 21.65 | 21.26 | 5.61% | 7,151 |
| Aug 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.13 | - | 7 |
| Aug 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.13 | 1.89% | 1,106 |
| Aug 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.76 | - | 52 |
| Aug 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.76 | - | 151 |
| Aug 14, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.76 | - | 165 |
| Aug 13, 2025 | 19.76 | 20.12 | 19.75 | 20.12 | 19.76 | -0.49% | 702 |
| Aug 12, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.86 | - | 69 |
| Aug 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.86 | - | 21 |
| Aug 8, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.86 | 5.15% | 248 |
| Aug 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 18.89 | - | 76 |
| Aug 6, 2025 | 19.45 | 19.45 | 19.23 | 19.23 | 18.89 | 0.42% | 2,585 |
| Aug 5, 2025 | 19.50 | 19.50 | 19.15 | 19.15 | 18.81 | -3.45% | 485 |
| Aug 4, 2025 | 19.72 | 19.85 | 19.72 | 19.84 | 19.48 | -3.24% | 2,140 |
| Aug 1, 2025 | 20.03 | 20.50 | 20.00 | 20.50 | 20.13 | -0.97% | 422 |