Delta Galil Industries Ltd. (TLV:DELG)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,260
-30 (-0.17%)
Sep 14, 2025, 3:49 PM IDT
Delta Galil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 17,580.00 | 17,600.00 | 17,140.00 | 17,290.00 | 17,290.00 | -1.65% | 12,340 |
| Sep 10, 2025 | 17,940.00 | 17,940.00 | 17,500.00 | 17,580.00 | 17,580.00 | -2.01% | 14,682 |
| Sep 9, 2025 | 17,600.00 | 17,940.00 | 17,500.00 | 17,940.00 | 17,940.00 | 3.04% | 12,514 |
| Sep 8, 2025 | 17,840.00 | 17,840.00 | 17,250.00 | 17,410.00 | 17,410.00 | 0.06% | 9,630 |
| Sep 7, 2025 | 16,870.00 | 17,400.00 | 16,870.00 | 17,400.00 | 17,400.00 | 3.14% | 4,225 |
| Sep 4, 2025 | 17,400.00 | 17,490.00 | 16,800.00 | 16,870.00 | 16,870.00 | -3.05% | 13,340 |
| Sep 3, 2025 | 16,600.00 | 17,590.00 | 16,600.00 | 17,400.00 | 17,400.00 | 4.32% | 87,986 |
| Sep 2, 2025 | 17,480.00 | 17,490.00 | 16,680.00 | 16,680.00 | 16,680.00 | -4.58% | 13,410 |
| Sep 1, 2025 | 17,250.00 | 17,960.00 | 16,980.00 | 17,480.00 | 17,480.00 | 1.33% | 10,735 |
| Aug 31, 2025 | 17,470.00 | 17,530.00 | 16,920.00 | 17,250.00 | 17,250.00 | -1.26% | 8,742 |
| Aug 28, 2025 | 17,510.00 | 17,910.00 | 17,400.00 | 17,470.00 | 17,470.00 | -1.69% | 12,921 |
| Aug 27, 2025 | 18,230.00 | 18,390.00 | 17,540.00 | 17,770.00 | 17,770.00 | -2.42% | 13,388 |
| Aug 26, 2025 | 19,000.00 | 19,000.00 | 18,180.00 | 18,210.00 | 18,210.00 | -4.16% | 48,121 |
| Aug 25, 2025 | 18,700.00 | 19,000.00 | 18,510.00 | 19,000.00 | 19,000.00 | 1.60% | 24,788 |
| Aug 24, 2025 | 17,920.00 | 18,710.00 | 17,920.00 | 18,700.00 | 18,700.00 | 3.54% | 7,841 |
| Aug 21, 2025 | 18,630.00 | 18,920.00 | 18,060.00 | 18,060.00 | 18,060.00 | -3.32% | 28,911 |
| Aug 20, 2025 | 18,400.00 | 18,710.00 | 18,200.00 | 18,680.00 | 18,680.00 | 1.52% | 13,778 |
| Aug 19, 2025 | 18,180.00 | 18,540.00 | 18,180.00 | 18,400.00 | 18,400.00 | 0.66% | 20,288 |
| Aug 18, 2025 | 18,280.00 | 18,400.00 | 18,110.00 | 18,280.00 | 18,280.00 | - | 10,825 |
| Aug 17, 2025 | 18,000.00 | 18,350.00 | 17,880.00 | 18,280.00 | 18,280.00 | 3.10% | 7,455 |
| Aug 14, 2025 | 17,430.00 | 18,060.00 | 17,430.00 | 17,730.00 | 17,730.00 | 1.31% | 16,686 |
| Aug 13, 2025 | 17,250.00 | 17,720.00 | 17,250.00 | 17,500.00 | 17,500.00 | 1.45% | 12,008 |
| Aug 12, 2025 | 17,280.00 | 17,380.00 | 16,950.00 | 17,250.00 | 17,250.00 | 0.76% | 26,523 |
| Aug 11, 2025 | 17,200.00 | 17,200.00 | 16,780.00 | 17,120.00 | 17,120.00 | 0.47% | 16,709 |
| Aug 10, 2025 | 17,050.00 | 17,290.00 | 16,930.00 | 17,040.00 | 17,040.00 | -0.35% | 10,272 |
| Aug 7, 2025 | 17,100.00 | 17,310.00 | 17,100.00 | 17,100.00 | 17,100.00 | 0.59% | 123,632 |
| Aug 6, 2025 | 17,400.00 | 17,510.00 | 16,790.00 | 17,000.00 | 17,000.00 | -2.30% | 25,379 |
| Aug 5, 2025 | 17,650.00 | 17,900.00 | 17,180.00 | 17,400.00 | 17,400.00 | -2.52% | 53,172 |
| Aug 4, 2025 | 17,980.00 | 18,010.00 | 17,740.00 | 17,850.00 | 17,850.00 | -1.11% | 28,079 |
| Jul 31, 2025 | 18,200.00 | 18,250.00 | 17,730.00 | 18,050.00 | 18,050.00 | - | 18,735 |
| Jul 30, 2025 | 18,450.00 | 18,450.00 | 17,950.00 | 18,050.00 | 18,050.00 | -2.17% | 15,517 |
| Jul 29, 2025 | 18,220.00 | 18,670.00 | 18,130.00 | 18,450.00 | 18,450.00 | 0.27% | 17,654 |
| Jul 28, 2025 | 18,300.00 | 18,680.00 | 18,250.00 | 18,400.00 | 18,400.00 | 0.55% | 15,423 |
| Jul 27, 2025 | 18,330.00 | 18,440.00 | 18,000.00 | 18,300.00 | 18,300.00 | -0.97% | 12,793 |
| Jul 24, 2025 | 18,890.00 | 18,940.00 | 18,390.00 | 18,480.00 | 18,480.00 | -1.02% | 12,254 |
| Jul 23, 2025 | 18,550.00 | 18,830.00 | 18,340.00 | 18,670.00 | 18,670.00 | 0.65% | 24,387 |
| Jul 22, 2025 | 18,150.00 | 18,580.00 | 18,010.00 | 18,550.00 | 18,550.00 | 3.06% | 77,822 |
| Jul 21, 2025 | 18,180.00 | 18,230.00 | 17,610.00 | 18,000.00 | 18,000.00 | -0.99% | 148,835 |
| Jul 20, 2025 | 18,140.00 | 18,240.00 | 18,000.00 | 18,180.00 | 18,180.00 | 0.22% | 4,634 |
| Jul 17, 2025 | 17,800.00 | 18,400.00 | 17,800.00 | 18,140.00 | 18,140.00 | 1.91% | 13,642 |
| Jul 16, 2025 | 18,110.00 | 18,340.00 | 17,610.00 | 17,800.00 | 17,800.00 | -1.71% | 31,086 |
| Jul 15, 2025 | 17,630.00 | 18,110.00 | 17,630.00 | 18,110.00 | 18,110.00 | 2.72% | 22,374 |
| Jul 14, 2025 | 18,460.00 | 18,500.00 | 17,500.00 | 17,630.00 | 17,630.00 | -4.50% | 42,704 |
| Jul 13, 2025 | 18,670.00 | 18,700.00 | 18,420.00 | 18,460.00 | 18,460.00 | -1.07% | 9,456 |
| Jul 10, 2025 | 18,200.00 | 18,730.00 | 18,200.00 | 18,660.00 | 18,660.00 | 2.53% | 17,298 |
| Jul 9, 2025 | 17,790.00 | 18,290.00 | 17,700.00 | 18,200.00 | 18,200.00 | 3.29% | 37,214 |
| Jul 8, 2025 | 18,050.00 | 18,330.00 | 17,520.00 | 17,620.00 | 17,620.00 | -1.45% | 35,529 |
| Jul 7, 2025 | 18,220.00 | 18,270.00 | 17,680.00 | 17,880.00 | 17,880.00 | -1.87% | 29,830 |
| Jul 6, 2025 | 18,300.00 | 18,800.00 | 18,220.00 | 18,220.00 | 18,220.00 | -0.44% | 6,053 |
| Jul 3, 2025 | 18,300.00 | 18,820.00 | 17,910.00 | 18,300.00 | 18,300.00 | - | 71,169 |