Delek Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	269.58	269.58	269.58	269.58	269.58	2.10%	1
Jan 23, 2026	264.03	264.03	264.03	264.03	264.03	1.04%	26
Jan 20, 2026	261.30	261.30	261.30	261.30	261.30	-2.53%	5
Jan 16, 2026	268.07	268.07	268.07	268.07	268.07	1.90%	1
Jan 12, 2026	262.77	263.08	262.77	263.08	263.08	1.18%	21
Jan 8, 2026	260.00	260.00	260.00	260.00	260.00	0.36%	5
Dec 17, 2025	259.08	259.08	259.08	259.08	259.08	-2.60%	15
Dec 10, 2025	266.76	266.76	265.99	265.99	265.99	-0.28%	36
Dec 2, 2025	266.75	266.75	266.75	266.75	266.75	-3.05%	25
Nov 28, 2025	275.15	275.15	275.15	275.15	275.15	-1.64%	5
Nov 25, 2025	279.75	279.75	279.75	279.75	275.15	0.51%	1
Nov 24, 2025	278.33	278.33	278.33	278.33	273.75	0.35%	2
Nov 11, 2025	277.37	277.37	277.37	277.37	272.81	1.29%	12
Nov 7, 2025	273.85	273.85	273.85	273.85	269.35	-5.75%	7
Nov 6, 2025	290.57	290.57	290.57	290.57	285.79	7.62%	12
Nov 4, 2025	276.00	276.00	270.00	270.00	265.56	6.71%	62
Oct 22, 2025	253.03	253.03	253.03	253.03	248.87	-6.11%	10
Oct 13, 2025	269.50	269.50	269.50	269.50	265.07	3.32%	6
Oct 9, 2025	260.85	260.85	260.85	260.85	256.56	2.70%	1
Oct 8, 2025	264.48	264.48	253.98	253.98	249.80	3.52%	62
Oct 3, 2025	245.50	245.50	245.35	245.35	241.31	-0.06%	35
Oct 2, 2025	245.50	245.50	245.50	245.50	241.46	-	2
Sep 30, 2025	245.50	245.50	245.50	245.50	241.46	4.98%	10
Sep 29, 2025	233.85	233.85	233.85	233.85	230.01	0.36%	50
Sep 15, 2025	233.00	233.00	233.00	233.00	229.17	1.30%	15
Sep 10, 2025	230.00	230.00	230.00	230.00	226.22	0.59%	40
Sep 3, 2025	228.65	228.65	228.65	228.65	224.89	3.70%	2
Sep 2, 2025	220.50	220.50	220.50	220.50	216.87	5.21%	10