Delek Automotive Systems Ltd (TLV:DLEA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,592.00
+97.00 (6.49%)
Nov 6, 2026, 1:46 PM IST
Delek Automotive Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,503.00 | 1,609.00 | 1,492.00 | 1,592.00 | 1,592.00 | 6.49% | 121,808 |
| Nov 5, 2026 | 1,558.00 | 1,571.00 | 1,495.00 | 1,495.00 | 1,495.00 | -4.78% | 530,492 |
| Nov 4, 2026 | 1,622.00 | 1,639.00 | 1,567.00 | 1,570.00 | 1,570.00 | -3.21% | 91,386 |
| Nov 3, 2026 | 1,671.00 | 1,678.00 | 1,620.00 | 1,622.00 | 1,622.00 | -2.93% | 123,580 |
| Nov 2, 2026 | 1,690.00 | 1,729.00 | 1,666.00 | 1,671.00 | 1,671.00 | -1.12% | 202,053 |
| Oct 30, 2026 | 1,694.00 | 1,723.00 | 1,673.00 | 1,690.00 | 1,690.00 | -2.82% | 80,023 |
| Oct 29, 2026 | 1,708.00 | 1,773.00 | 1,689.00 | 1,739.00 | 1,739.00 | 2.90% | 92,971 |
| Oct 28, 2026 | 1,787.00 | 1,787.00 | 1,690.00 | 1,690.00 | 1,690.00 | -5.43% | 110,556 |
| Oct 26, 2026 | 1,793.00 | 1,856.00 | 1,787.00 | 1,787.00 | 1,787.00 | -1.43% | 127,690 |
| Oct 23, 2026 | 1,767.00 | 1,839.00 | 1,767.00 | 1,813.00 | 1,813.00 | 1.17% | 84,977 |
| Oct 22, 2026 | 1,732.00 | 1,812.00 | 1,704.00 | 1,792.00 | 1,792.00 | 3.46% | 81,811 |
| Oct 21, 2026 | 1,762.00 | 1,762.00 | 1,731.00 | 1,732.00 | 1,732.00 | -1.70% | 58,613 |
| Oct 20, 2026 | 1,727.00 | 1,793.00 | 1,727.00 | 1,762.00 | 1,762.00 | 2.03% | 59,416 |
| Oct 19, 2026 | 1,761.00 | 1,765.00 | 1,712.00 | 1,727.00 | 1,727.00 | -1.93% | 96,326 |
| Oct 16, 2026 | 1,783.00 | 1,786.00 | 1,743.00 | 1,761.00 | 1,761.00 | -0.56% | 29,509 |
| Oct 15, 2026 | 1,782.00 | 1,792.00 | 1,739.00 | 1,771.00 | 1,771.00 | -0.62% | 54,474 |
| Oct 14, 2026 | 1,760.00 | 1,799.00 | 1,755.00 | 1,782.00 | 1,782.00 | 1.25% | 89,870 |
| Oct 13, 2026 | 1,722.00 | 1,769.00 | 1,721.00 | 1,760.00 | 1,760.00 | 2.21% | 45,451 |
| Oct 12, 2026 | 1,688.00 | 1,745.00 | 1,660.00 | 1,722.00 | 1,722.00 | 2.01% | 46,885 |
| Oct 9, 2026 | 1,675.00 | 1,705.00 | 1,673.00 | 1,688.00 | 1,688.00 | 0.78% | 69,495 |
| Oct 8, 2026 | 1,671.00 | 1,696.00 | 1,630.00 | 1,675.00 | 1,675.00 | 0.24% | 123,592 |
| Oct 7, 2026 | 1,686.00 | 1,724.00 | 1,661.00 | 1,671.00 | 1,671.00 | -0.89% | 77,743 |
| Oct 6, 2026 | 1,707.00 | 1,743.00 | 1,681.00 | 1,686.00 | 1,686.00 | -1.23% | 36,731 |
| Oct 5, 2026 | 1,744.00 | 1,753.00 | 1,667.00 | 1,707.00 | 1,707.00 | -2.12% | 71,218 |
| Oct 1, 2026 | 1,790.00 | 1,798.00 | 1,739.00 | 1,744.00 | 1,744.00 | -2.57% | 75,021 |
| Sep 30, 2026 | 1,759.00 | 1,790.00 | 1,749.00 | 1,790.00 | 1,790.00 | 1.76% | 71,948 |
| Sep 29, 2026 | 1,750.00 | 1,781.00 | 1,748.00 | 1,759.00 | 1,759.00 | 0.51% | 33,944 |
| Sep 28, 2026 | 1,708.00 | 1,757.00 | 1,708.00 | 1,750.00 | 1,750.00 | -0.68% | 23,102 |
| Sep 24, 2026 | 1,726.00 | 1,775.00 | 1,705.00 | 1,762.00 | 1,762.00 | -0.79% | 133,139 |
| Sep 23, 2026 | 1,762.00 | 1,796.00 | 1,738.00 | 1,776.00 | 1,776.00 | 1.20% | 50,022 |
| Sep 22, 2026 | 1,770.00 | 1,798.00 | 1,723.00 | 1,755.00 | 1,755.00 | 0.06% | 129,074 |
| Sep 17, 2026 | 1,757.00 | 1,770.00 | 1,730.00 | 1,754.00 | 1,754.00 | -0.17% | 143,100 |
| Sep 16, 2026 | 1,731.00 | 1,786.00 | 1,731.00 | 1,757.00 | 1,757.00 | 1.50% | 86,995 |
| Sep 15, 2026 | 1,778.00 | 1,780.00 | 1,730.00 | 1,731.00 | 1,731.00 | -2.64% | 101,652 |
| Sep 14, 2026 | 1,833.00 | 1,833.00 | 1,756.00 | 1,778.00 | 1,778.00 | -3.00% | 126,224 |
| Sep 10, 2026 | 1,900.00 | 1,915.00 | 1,818.00 | 1,833.00 | 1,833.00 | -3.53% | 59,240 |
| Sep 9, 2026 | 1,892.00 | 1,929.00 | 1,892.00 | 1,900.00 | 1,900.00 | 0.42% | 100,183 |
| Sep 8, 2026 | 1,947.00 | 1,951.00 | 1,889.00 | 1,892.00 | 1,892.00 | -2.82% | 98,153 |
| Sep 7, 2026 | 2,077.00 | 2,078.00 | 1,942.00 | 1,947.00 | 1,947.00 | -6.26% | 156,069 |
| Sep 4, 2026 | 2,005.00 | 2,152.00 | 1,987.00 | 2,077.00 | 2,077.00 | 3.59% | 144,747 |
| Sep 3, 2026 | 1,900.00 | 2,019.00 | 1,900.00 | 2,005.00 | 2,005.00 | 5.14% | 161,755 |
| Sep 2, 2026 | 1,935.00 | 1,947.00 | 1,902.00 | 1,907.00 | 1,907.00 | -1.45% | 88,113 |
| Sep 1, 2026 | 1,912.00 | 1,987.00 | 1,889.00 | 1,935.00 | 1,935.00 | -0.77% | 180,802 |
| Aug 31, 2026 | 1,824.00 | 1,964.00 | 1,824.00 | 1,950.00 | 1,950.00 | 4.84% | 2,021,363 |
| Aug 28, 2026 | 1,885.00 | 1,885.00 | 1,765.00 | 1,860.00 | 1,860.00 | -1.33% | 213,717 |
| Aug 27, 2026 | 1,777.00 | 1,981.00 | 1,769.00 | 1,885.00 | 1,885.00 | 17.96% | 1,101,245 |
| Aug 26, 2026 | 1,450.00 | 1,598.00 | 1,422.00 | 1,598.00 | 1,598.00 | 10.21% | 296,776 |
| Aug 25, 2026 | 1,416.00 | 1,471.00 | 1,405.00 | 1,450.00 | 1,450.00 | 2.40% | 328,900 |
| Aug 24, 2026 | 1,450.00 | 1,474.00 | 1,379.00 | 1,416.00 | 1,416.00 | -0.07% | 403,084 |
| Aug 21, 2026 | 1,410.00 | 1,430.00 | 1,395.00 | 1,417.00 | 1,417.00 | - | 142,348 |