Delek Automotive Systems Ltd (TLV:DLEA)
2,750.00
+149.00 (5.73%)
Oct 30, 2025, 5:24 PM IDT
Delek Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,511.00 | 2,637.00 | 2,475.00 | 2,601.00 | 2,601.00 | 3.58% | 2,071,406 |
| Oct 28, 2025 | 2,511.00 | 2,575.00 | 2,425.00 | 2,511.00 | 2,511.00 | - | 327,037 |
| Oct 27, 2025 | 2,406.00 | 2,536.00 | 2,367.00 | 2,511.00 | 2,511.00 | 4.41% | 537,068 |
| Oct 26, 2025 | 2,358.00 | 2,405.00 | 2,345.00 | 2,405.00 | 2,405.00 | 2.51% | 41,162 |
| Oct 23, 2025 | 2,305.00 | 2,370.00 | 2,256.00 | 2,346.00 | 2,346.00 | 1.78% | 129,919 |
| Oct 22, 2025 | 2,296.00 | 2,333.00 | 2,292.00 | 2,305.00 | 2,305.00 | 0.39% | 94,708 |
| Oct 21, 2025 | 2,296.00 | 2,326.00 | 2,262.00 | 2,296.00 | 2,296.00 | - | 219,745 |
| Oct 20, 2025 | 2,388.00 | 2,408.00 | 2,296.00 | 2,296.00 | 2,296.00 | -2.59% | 132,704 |
| Oct 19, 2025 | 2,389.00 | 2,403.00 | 2,340.00 | 2,357.00 | 2,357.00 | -1.34% | 52,989 |
| Oct 16, 2025 | 2,354.00 | 2,440.00 | 2,354.00 | 2,389.00 | 2,389.00 | 1.49% | 148,213 |
| Oct 15, 2025 | 2,483.00 | 2,570.00 | 2,354.00 | 2,354.00 | 2,354.00 | -5.00% | 372,154 |
| Oct 12, 2025 | 2,501.00 | 2,568.00 | 2,478.00 | 2,478.00 | 2,478.00 | -3.58% | 62,886 |
| Oct 9, 2025 | 2,380.00 | 2,570.00 | 2,369.00 | 2,570.00 | 2,570.00 | 8.90% | 179,439 |
| Oct 8, 2025 | 2,438.00 | 2,438.00 | 2,360.00 | 2,360.00 | 2,360.00 | -0.42% | 107,498 |
| Oct 5, 2025 | 2,479.00 | 2,537.00 | 2,360.00 | 2,370.00 | 2,370.00 | -2.87% | 84,449 |
| Sep 30, 2025 | 2,354.00 | 2,469.00 | 2,354.00 | 2,440.00 | 2,440.00 | 4.18% | 147,063 |
| Sep 29, 2025 | 2,284.00 | 2,381.00 | 2,284.00 | 2,342.00 | 2,342.00 | 1.65% | 168,960 |
| Sep 28, 2025 | 2,272.00 | 2,345.00 | 2,272.00 | 2,304.00 | 2,304.00 | 2.31% | 60,608 |
| Sep 25, 2025 | 2,301.00 | 2,341.00 | 2,252.00 | 2,252.00 | 2,252.00 | -1.66% | 132,238 |
| Sep 21, 2025 | 2,364.00 | 2,364.00 | 2,290.00 | 2,290.00 | 2,290.00 | -3.21% | 58,843 |
| Sep 18, 2025 | 2,380.00 | 2,380.00 | 2,316.00 | 2,366.00 | 2,366.00 | -0.59% | 159,263 |
| Sep 17, 2025 | 2,374.00 | 2,393.00 | 2,340.00 | 2,380.00 | 2,380.00 | 0.46% | 202,268 |
| Sep 16, 2025 | 2,402.00 | 2,417.00 | 2,333.00 | 2,369.00 | 2,369.00 | -1.37% | 115,911 |
| Sep 15, 2025 | 2,478.00 | 2,497.00 | 2,367.00 | 2,402.00 | 2,402.00 | -3.07% | 105,551 |
| Sep 14, 2025 | 2,471.00 | 2,496.00 | 2,471.00 | 2,478.00 | 2,478.00 | -1.16% | 19,683 |
| Sep 11, 2025 | 2,588.00 | 2,588.00 | 2,504.00 | 2,507.00 | 2,507.00 | -3.13% | 97,422 |
| Sep 10, 2025 | 2,539.00 | 2,610.00 | 2,504.00 | 2,588.00 | 2,588.00 | 1.29% | 73,568 |
| Sep 9, 2025 | 2,539.00 | 2,570.00 | 2,481.00 | 2,555.00 | 2,555.00 | 1.39% | 152,088 |
| Sep 8, 2025 | 2,538.00 | 2,542.00 | 2,489.00 | 2,520.00 | 2,520.00 | 0.40% | 36,258 |
| Sep 7, 2025 | 2,520.00 | 2,533.00 | 2,470.00 | 2,510.00 | 2,510.00 | 1.62% | 45,978 |
| Sep 4, 2025 | 2,442.00 | 2,479.00 | 2,442.00 | 2,470.00 | 2,470.00 | 1.40% | 50,804 |
| Sep 3, 2025 | 2,475.00 | 2,503.00 | 2,428.00 | 2,436.00 | 2,436.00 | -1.58% | 62,831 |
| Sep 2, 2025 | 2,517.00 | 2,517.00 | 2,461.00 | 2,475.00 | 2,475.00 | -1.67% | 98,437 |
| Sep 1, 2025 | 2,598.00 | 2,598.00 | 2,514.00 | 2,517.00 | 2,517.00 | -3.12% | 108,197 |
| Aug 31, 2025 | 2,598.00 | 2,613.00 | 2,570.00 | 2,598.00 | 2,598.00 | - | 41,371 |
| Aug 28, 2025 | 2,542.00 | 2,605.00 | 2,542.00 | 2,598.00 | 2,598.00 | 1.37% | 89,908 |
| Aug 27, 2025 | 2,570.00 | 2,592.00 | 2,543.00 | 2,563.00 | 2,563.00 | -0.27% | 63,466 |
| Aug 26, 2025 | 2,496.00 | 2,576.00 | 2,475.00 | 2,570.00 | 2,570.00 | 2.96% | 102,467 |
| Aug 25, 2025 | 2,592.00 | 2,593.00 | 2,496.00 | 2,496.00 | 2,496.00 | -3.70% | 63,087 |
| Aug 24, 2025 | 2,581.00 | 2,600.00 | 2,555.00 | 2,592.00 | 2,592.00 | 0.43% | 34,474 |
| Aug 21, 2025 | 2,683.00 | 2,696.00 | 2,578.00 | 2,581.00 | 2,581.00 | -2.57% | 60,842 |
| Aug 20, 2025 | 2,632.00 | 2,699.00 | 2,614.00 | 2,649.00 | 2,649.00 | 0.15% | 112,359 |
| Aug 19, 2025 | 2,584.00 | 2,648.00 | 2,548.00 | 2,645.00 | 2,645.00 | 3.24% | 614,450 |
| Aug 18, 2025 | 2,535.00 | 2,562.00 | 2,491.00 | 2,562.00 | 2,562.00 | 1.07% | 96,906 |
| Aug 17, 2025 | 2,580.00 | 2,621.00 | 2,523.00 | 2,535.00 | 2,535.00 | -1.74% | 26,122 |
| Aug 14, 2025 | 2,540.00 | 2,690.00 | 2,493.00 | 2,580.00 | 2,580.00 | 1.57% | 256,071 |
| Aug 13, 2025 | 2,363.00 | 2,540.00 | 2,363.00 | 2,540.00 | 2,540.00 | 7.49% | 162,204 |
| Aug 12, 2025 | 2,371.00 | 2,387.00 | 2,333.00 | 2,363.00 | 2,363.00 | -0.34% | 196,398 |
| Aug 11, 2025 | 2,273.00 | 2,380.00 | 2,250.00 | 2,371.00 | 2,371.00 | 5.10% | 277,556 |
| Aug 10, 2025 | 2,217.00 | 2,281.00 | 2,217.00 | 2,256.00 | 2,256.00 | 1.76% | 48,399 |