Delta Galil Industries Ltd. (TLV:DELG)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,700
+340 (2.21%)
May 29, 2026, 1:44 PM IDT
Delta Galil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 15,470.00 | 15,820.00 | 15,460.00 | 15,700.00 | 15,700.00 | 2.21% | 37,891 |
| May 28, 2026 | 15,840.00 | 15,980.00 | 15,010.00 | 15,360.00 | 15,360.00 | -3.58% | 19,208 |
| May 27, 2026 | 15,960.00 | 16,070.00 | 15,780.00 | 15,930.00 | 15,930.00 | 1.01% | 12,368 |
| May 26, 2026 | 16,220.00 | 16,280.00 | 15,500.00 | 15,770.00 | 15,770.00 | -2.65% | 19,604 |
| May 25, 2026 | 15,710.00 | 16,300.00 | 15,710.00 | 16,200.00 | 16,200.00 | 3.12% | 20,388 |
| May 20, 2026 | 15,930.00 | 15,960.00 | 15,430.00 | 15,710.00 | 15,710.00 | -1.38% | 14,500 |
| May 19, 2026 | 15,610.00 | 16,130.00 | 15,610.00 | 15,930.00 | 15,930.00 | -0.20% | 16,071 |
| May 18, 2026 | 15,910.00 | 16,230.00 | 15,690.00 | 16,050.00 | 15,961.39 | 0.38% | 21,126 |
| May 15, 2026 | 16,060.00 | 16,100.00 | 15,760.00 | 15,990.00 | 15,901.72 | -0.81% | 29,939 |
| May 14, 2026 | 16,410.00 | 16,440.00 | 16,040.00 | 16,120.00 | 16,031.00 | -1.77% | 17,609 |
| May 13, 2026 | 17,100.00 | 17,210.00 | 16,340.00 | 16,410.00 | 16,319.40 | -4.04% | 22,882 |
| May 12, 2026 | 16,240.00 | 17,300.00 | 16,240.00 | 17,100.00 | 17,005.59 | 5.30% | 47,413 |
| May 11, 2026 | 17,540.00 | 17,540.00 | 16,240.00 | 16,240.00 | 16,150.34 | -7.41% | 31,171 |
| May 8, 2026 | 17,500.00 | 17,820.00 | 17,300.00 | 17,540.00 | 17,443.16 | 0.23% | 41,130 |
| May 7, 2026 | 18,490.00 | 18,610.00 | 17,500.00 | 17,500.00 | 17,403.38 | -5.35% | 419,830 |
| May 6, 2026 | 18,000.00 | 18,600.00 | 17,830.00 | 18,490.00 | 18,387.92 | 2.72% | 24,355 |
| May 5, 2026 | 17,710.00 | 18,000.00 | 17,450.00 | 18,000.00 | 17,900.62 | 1.64% | 15,292 |
| May 4, 2026 | 17,600.00 | 17,740.00 | 17,180.00 | 17,710.00 | 17,612.22 | 0.28% | 17,694 |
| May 1, 2026 | 17,070.00 | 17,700.00 | 17,070.00 | 17,660.00 | 17,562.50 | 3.27% | 7,257 |
| Apr 30, 2026 | 17,280.00 | 17,690.00 | 17,000.00 | 17,100.00 | 17,005.59 | -1.04% | 33,547 |
| Apr 29, 2026 | 17,320.00 | 17,500.00 | 17,100.00 | 17,280.00 | 17,184.60 | -0.23% | 42,589 |
| Apr 28, 2026 | 17,370.00 | 17,510.00 | 17,180.00 | 17,320.00 | 17,224.38 | -0.29% | 10,043 |
| Apr 27, 2026 | 17,340.00 | 17,560.00 | 17,170.00 | 17,370.00 | 17,274.10 | 0.12% | 10,580 |
| Apr 24, 2026 | 17,310.00 | 17,500.00 | 17,150.00 | 17,350.00 | 17,254.21 | -1.20% | 22,004 |
| Apr 23, 2026 | 17,710.00 | 17,790.00 | 17,270.00 | 17,560.00 | 17,463.05 | -0.85% | 18,097 |
| Apr 20, 2026 | 17,660.00 | 17,990.00 | 17,600.00 | 17,710.00 | 17,612.22 | 1.32% | 15,190 |
| Apr 17, 2026 | 17,290.00 | 17,800.00 | 17,290.00 | 17,480.00 | 17,383.49 | 1.10% | 16,544 |
| Apr 16, 2026 | 17,070.00 | 17,630.00 | 17,070.00 | 17,290.00 | 17,194.54 | 1.53% | 27,880 |
| Apr 15, 2026 | 17,210.00 | 17,720.00 | 17,000.00 | 17,030.00 | 16,935.98 | -2.01% | 106,274 |
| Apr 14, 2026 | 17,270.00 | 17,570.00 | 17,260.00 | 17,380.00 | 17,284.05 | 0.64% | 11,971 |
| Apr 13, 2026 | 17,380.00 | 17,600.00 | 17,100.00 | 17,270.00 | 17,174.65 | -0.63% | 18,203 |
| Apr 10, 2026 | 17,150.00 | 17,500.00 | 17,130.00 | 17,380.00 | 17,284.05 | 1.34% | 248,556 |
| Apr 9, 2026 | 16,840.00 | 17,430.00 | 16,830.00 | 17,150.00 | 17,055.32 | 0.35% | 142,552 |
| Apr 6, 2026 | 16,070.00 | 17,090.00 | 16,070.00 | 17,090.00 | 16,995.65 | 1.91% | 15,453 |
| Apr 3, 2026 | 16,500.00 | 16,780.00 | 16,260.00 | 16,770.00 | 16,677.41 | 2.95% | 12,584 |
| Mar 31, 2026 | 15,910.00 | 16,400.00 | 15,910.00 | 16,290.00 | 16,200.06 | 2.39% | 47,675 |
| Mar 30, 2026 | 15,880.00 | 15,910.00 | 15,460.00 | 15,910.00 | 15,822.16 | 2.18% | 55,759 |
| Mar 27, 2026 | 15,670.00 | 15,800.00 | 15,460.00 | 15,570.00 | 15,484.04 | -1.46% | 18,601 |
| Mar 26, 2026 | 15,960.00 | 16,040.00 | 15,610.00 | 15,800.00 | 15,712.77 | -1.00% | 56,524 |
| Mar 25, 2026 | 15,820.00 | 16,180.00 | 15,820.00 | 15,960.00 | 15,871.89 | 0.06% | 32,046 |
| Mar 24, 2026 | 15,370.00 | 16,010.00 | 15,370.00 | 15,950.00 | 15,861.94 | 1.92% | 26,012 |
| Mar 23, 2026 | 15,360.00 | 16,200.00 | 15,270.00 | 15,650.00 | 15,563.60 | -0.32% | 45,410 |
| Mar 20, 2026 | 15,540.00 | 15,790.00 | 15,530.00 | 15,700.00 | 15,613.32 | 1.03% | 283,591 |
| Mar 19, 2026 | 15,450.00 | 15,670.00 | 15,430.00 | 15,540.00 | 15,454.20 | 0.58% | 22,484 |
| Mar 18, 2026 | 15,200.00 | 15,610.00 | 15,190.00 | 15,450.00 | 15,364.70 | 1.64% | 18,480 |
| Mar 17, 2026 | 14,750.00 | 15,260.00 | 14,620.00 | 15,200.00 | 15,116.08 | 2.15% | 31,687 |
| Mar 16, 2026 | 14,950.00 | 15,140.00 | 14,860.00 | 14,880.00 | 14,797.85 | -0.47% | 39,014 |
| Mar 13, 2026 | 14,670.00 | 15,260.00 | 14,560.00 | 14,950.00 | 14,867.46 | 1.91% | 16,537 |
| Mar 12, 2026 | 15,250.00 | 15,270.00 | 14,640.00 | 14,670.00 | 14,589.01 | -3.80% | 47,821 |
| Mar 11, 2026 | 15,420.00 | 15,420.00 | 15,040.00 | 15,250.00 | 15,165.81 | -1.10% | 22,479 |