Delta Galil Industries Ltd. (TLV:DELG)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,430
+330 (1.82%)
Oct 29, 2025, 5:24 PM IDT
Delta Galil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 18,100.00 | 18,780.00 | 18,100.00 | 18,430.00 | 18,430.00 | 1.82% | 12,178 |
| Oct 28, 2025 | 18,670.00 | 18,700.00 | 17,980.00 | 18,100.00 | 18,100.00 | -3.05% | 31,182 |
| Oct 27, 2025 | 18,660.00 | 19,000.00 | 18,550.00 | 18,670.00 | 18,670.00 | 0.05% | 16,963 |
| Oct 26, 2025 | 18,570.00 | 18,950.00 | 18,540.00 | 18,660.00 | 18,660.00 | 0.48% | 4,207 |
| Oct 23, 2025 | 18,590.00 | 18,750.00 | 18,220.00 | 18,570.00 | 18,570.00 | -0.11% | 16,122 |
| Oct 22, 2025 | 18,250.00 | 18,730.00 | 18,130.00 | 18,590.00 | 18,590.00 | 2.88% | 32,655 |
| Oct 21, 2025 | 19,040.00 | 19,040.00 | 18,030.00 | 18,070.00 | 18,070.00 | -4.09% | 24,843 |
| Oct 20, 2025 | 18,880.00 | 19,150.00 | 18,780.00 | 18,840.00 | 18,840.00 | 0.53% | 19,278 |
| Oct 19, 2025 | 18,570.00 | 18,830.00 | 18,570.00 | 18,740.00 | 18,740.00 | 2.97% | 19,705 |
| Oct 16, 2025 | 18,010.00 | 18,830.00 | 17,670.00 | 18,200.00 | 18,200.00 | 1.22% | 25,324 |
| Oct 15, 2025 | 18,380.00 | 18,520.00 | 17,900.00 | 17,980.00 | 17,980.00 | -2.81% | 34,607 |
| Oct 12, 2025 | 18,000.00 | 18,500.00 | 17,800.00 | 18,500.00 | 18,500.00 | 0.82% | 9,956 |
| Oct 9, 2025 | 17,290.00 | 18,360.00 | 17,290.00 | 18,350.00 | 18,350.00 | 6.13% | 21,166 |
| Oct 8, 2025 | 17,450.00 | 17,450.00 | 16,900.00 | 17,290.00 | 17,290.00 | -0.92% | 11,419 |
| Oct 5, 2025 | 17,200.00 | 17,670.00 | 17,020.00 | 17,450.00 | 17,450.00 | 0.23% | 13,952 |
| Sep 30, 2025 | 16,580.00 | 17,540.00 | 16,580.00 | 17,410.00 | 17,410.00 | 5.52% | 77,192 |
| Sep 29, 2025 | 17,470.00 | 17,480.00 | 16,400.00 | 16,500.00 | 16,500.00 | -4.13% | 27,233 |
| Sep 28, 2025 | 16,390.00 | 17,210.00 | 16,390.00 | 17,210.00 | 17,210.00 | 5.00% | 5,986 |
| Sep 25, 2025 | 16,670.00 | 16,880.00 | 16,280.00 | 16,390.00 | 16,390.00 | -1.68% | 18,675 |
| Sep 21, 2025 | 16,920.00 | 17,130.00 | 16,670.00 | 16,670.00 | 16,670.00 | -1.48% | 6,341 |
| Sep 18, 2025 | 16,520.00 | 17,120.00 | 16,500.00 | 16,920.00 | 16,920.00 | 2.42% | 19,919 |
| Sep 17, 2025 | 16,840.00 | 17,170.00 | 16,520.00 | 16,520.00 | 16,520.00 | -1.90% | 18,422 |
| Sep 16, 2025 | 16,950.00 | 17,130.00 | 16,420.00 | 16,840.00 | 16,840.00 | -0.65% | 16,067 |
| Sep 15, 2025 | 17,260.00 | 17,300.00 | 16,800.00 | 16,950.00 | 16,950.00 | -1.80% | 12,086 |
| Sep 14, 2025 | 17,110.00 | 17,380.00 | 17,000.00 | 17,260.00 | 17,260.00 | -0.17% | 2,583 |
| 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 | 17,668.08 | -2.42% | 13,388 |
| Aug 26, 2025 | 19,000.00 | 19,000.00 | 18,180.00 | 18,210.00 | 18,105.47 | -4.16% | 48,121 |
| Aug 25, 2025 | 18,700.00 | 19,000.00 | 18,510.00 | 19,000.00 | 18,890.94 | 1.60% | 24,788 |
| Aug 24, 2025 | 17,920.00 | 18,710.00 | 17,920.00 | 18,700.00 | 18,592.66 | 3.54% | 7,841 |
| Aug 21, 2025 | 18,630.00 | 18,920.00 | 18,060.00 | 18,060.00 | 17,956.34 | -3.32% | 28,911 |
| Aug 20, 2025 | 18,400.00 | 18,710.00 | 18,200.00 | 18,680.00 | 18,572.78 | 1.52% | 13,778 |
| Aug 19, 2025 | 18,180.00 | 18,540.00 | 18,180.00 | 18,400.00 | 18,294.38 | 0.66% | 20,288 |
| Aug 18, 2025 | 18,280.00 | 18,400.00 | 18,110.00 | 18,280.00 | 18,175.07 | - | 10,825 |
| Aug 17, 2025 | 18,000.00 | 18,350.00 | 17,880.00 | 18,280.00 | 18,175.07 | 3.10% | 7,455 |
| Aug 14, 2025 | 17,430.00 | 18,060.00 | 17,430.00 | 17,730.00 | 17,628.23 | 1.31% | 16,686 |
| Aug 13, 2025 | 17,250.00 | 17,720.00 | 17,250.00 | 17,500.00 | 17,399.55 | 1.45% | 12,008 |
| Aug 12, 2025 | 17,280.00 | 17,380.00 | 16,950.00 | 17,250.00 | 17,150.99 | 0.76% | 26,523 |
| Aug 11, 2025 | 17,200.00 | 17,200.00 | 16,780.00 | 17,120.00 | 17,021.73 | 0.47% | 16,709 |
| Aug 10, 2025 | 17,050.00 | 17,290.00 | 16,930.00 | 17,040.00 | 16,942.19 | -0.35% | 10,272 |