Delek Automotive Systems Ltd (TLV:DLEA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,637.00
-54.00 (-3.19%)
Jun 19, 2026, 1:44 PM IDT
Delek Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,691.00 | 1,691.00 | 1,621.00 | 1,621.00 | - | -4.14% | 85,898 |
| Jun 18, 2026 | 1,735.00 | 1,743.00 | 1,677.00 | 1,691.00 | 1,691.00 | -2.54% | 482,069 |
| Jun 17, 2026 | 1,844.00 | 1,844.00 | 1,721.00 | 1,735.00 | 1,735.00 | -2.03% | 118,802 |
| Jun 16, 2026 | 1,809.00 | 1,834.00 | 1,771.00 | 1,771.00 | 1,771.00 | -2.10% | 81,148 |
| Jun 15, 2026 | 1,891.00 | 1,908.00 | 1,793.00 | 1,809.00 | 1,809.00 | -4.34% | 366,453 |
| Jun 12, 2026 | 1,862.00 | 1,904.00 | 1,860.00 | 1,891.00 | 1,891.00 | 2.27% | 87,575 |
| Jun 11, 2026 | 1,811.00 | 1,865.00 | 1,811.00 | 1,849.00 | 1,849.00 | 0.43% | 100,099 |
| Jun 10, 2026 | 1,889.00 | 1,889.00 | 1,810.00 | 1,841.00 | 1,841.00 | -1.76% | 153,277 |
| Jun 9, 2026 | 1,872.00 | 1,893.00 | 1,857.00 | 1,874.00 | 1,874.00 | 0.16% | 80,417 |
| Jun 8, 2026 | 1,901.00 | 1,936.00 | 1,859.00 | 1,871.00 | 1,871.00 | -5.03% | 375,751 |
| Jun 5, 2026 | 1,881.00 | 1,994.00 | 1,881.00 | 1,970.00 | 1,970.00 | 3.14% | 177,169 |
| Jun 4, 2026 | 1,932.00 | 1,953.00 | 1,870.00 | 1,910.00 | 1,910.00 | -1.75% | 142,203 |
| Jun 3, 2026 | 1,976.00 | 1,976.00 | 1,903.00 | 1,944.00 | 1,944.00 | -1.62% | 160,279 |
| Jun 2, 2026 | 1,847.00 | 1,980.00 | 1,847.00 | 1,976.00 | 1,976.00 | 7.10% | 686,247 |
| Jun 1, 2026 | 1,931.00 | 1,949.00 | 1,838.00 | 1,845.00 | 1,845.00 | -5.34% | 204,851 |
| May 29, 2026 | 1,876.00 | 1,962.00 | 1,884.00 | 1,949.00 | 1,949.00 | 3.89% | 171,830 |
| May 28, 2026 | 1,842.00 | 1,921.00 | 1,842.00 | 1,876.00 | 1,876.00 | 1.85% | 119,942 |
| May 27, 2026 | 1,910.00 | 1,946.00 | 1,842.00 | 1,842.00 | 1,842.00 | -3.00% | 251,258 |
| May 26, 2026 | 1,976.00 | 1,976.00 | 1,893.00 | 1,899.00 | 1,899.00 | -3.26% | 165,368 |
| May 25, 2026 | 1,883.00 | 1,963.00 | 1,883.00 | 1,963.00 | 1,963.00 | 4.25% | 167,269 |
| May 20, 2026 | 1,940.00 | 1,944.00 | 1,839.00 | 1,883.00 | 1,883.00 | -2.28% | 539,410 |
| May 19, 2026 | 2,000.00 | 2,029.00 | 1,927.00 | 1,927.00 | 1,927.00 | -3.65% | 132,586 |
| May 18, 2026 | 1,937.00 | 2,009.00 | 1,927.00 | 2,000.00 | 2,000.00 | 2.51% | 220,207 |
| May 15, 2026 | 2,000.00 | 2,000.00 | 1,927.00 | 1,951.00 | 1,951.00 | -2.45% | 196,060 |
| May 14, 2026 | 2,058.00 | 2,067.00 | 1,980.00 | 2,000.00 | 2,000.00 | -2.53% | 345,165 |
| May 13, 2026 | 2,170.00 | 2,212.00 | 2,038.00 | 2,052.00 | 2,052.00 | -5.44% | 238,409 |
| May 12, 2026 | 2,210.00 | 2,229.00 | 2,151.00 | 2,170.00 | 2,170.00 | -1.81% | 130,798 |
| May 11, 2026 | 2,250.00 | 2,284.00 | 2,184.00 | 2,210.00 | 2,210.00 | -1.60% | 347,682 |
| May 8, 2026 | 2,211.00 | 2,263.00 | 2,191.00 | 2,246.00 | 2,246.00 | 3.03% | 313,301 |
| May 7, 2026 | 2,332.00 | 2,332.00 | 2,180.00 | 2,180.00 | 2,180.00 | -5.26% | 7,246,577 |
| May 6, 2026 | 2,251.00 | 2,345.00 | 2,250.00 | 2,301.00 | 2,301.00 | 0.66% | 195,288 |
| May 5, 2026 | 2,309.00 | 2,328.00 | 2,255.00 | 2,286.00 | 2,286.00 | -1.00% | 98,419 |
| May 4, 2026 | 2,288.00 | 2,346.00 | 2,272.00 | 2,309.00 | 2,309.00 | 0.92% | 157,399 |
| May 1, 2026 | 2,245.00 | 2,330.00 | 2,244.00 | 2,288.00 | 2,288.00 | 1.92% | 149,377 |
| Apr 30, 2026 | 2,234.00 | 2,284.00 | 2,204.00 | 2,245.00 | 2,245.00 | 0.49% | 227,001 |
| Apr 29, 2026 | 2,274.00 | 2,283.00 | 2,224.00 | 2,234.00 | 2,234.00 | -1.76% | 103,375 |
| Apr 28, 2026 | 2,239.00 | 2,274.00 | 2,191.00 | 2,274.00 | 2,274.00 | 1.79% | 117,758 |
| Apr 27, 2026 | 2,189.00 | 2,274.00 | 2,174.00 | 2,234.00 | 2,234.00 | 2.06% | 137,691 |
| Apr 24, 2026 | 2,167.00 | 2,205.00 | 2,144.00 | 2,189.00 | 2,189.00 | -0.36% | 148,242 |
| Apr 23, 2026 | 2,214.00 | 2,255.00 | 2,152.00 | 2,197.00 | 2,197.00 | -0.77% | 188,678 |
| Apr 20, 2026 | 2,116.00 | 2,247.00 | 2,093.00 | 2,214.00 | 2,214.00 | 4.63% | 233,705 |
| Apr 17, 2026 | 2,082.00 | 2,143.00 | 2,077.00 | 2,116.00 | 2,116.00 | 1.63% | 93,649 |
| Apr 16, 2026 | 2,135.00 | 2,137.00 | 2,070.00 | 2,082.00 | 2,082.00 | -2.21% | 197,535 |
| Apr 15, 2026 | 2,143.00 | 2,210.00 | 2,126.00 | 2,129.00 | 2,129.00 | -0.65% | 162,866 |
| Apr 14, 2026 | 2,107.00 | 2,202.00 | 2,094.00 | 2,143.00 | 2,143.00 | 2.34% | 169,349 |
| Apr 13, 2026 | 2,070.00 | 2,127.00 | 2,019.00 | 2,094.00 | 2,094.00 | 0.87% | 176,966 |
| Apr 10, 2026 | 1,968.00 | 2,098.00 | 1,968.00 | 2,076.00 | 2,076.00 | 5.49% | 158,895 |
| Apr 9, 2026 | 2,029.00 | 2,058.00 | 1,959.00 | 1,968.00 | 1,968.00 | -1.99% | 191,580 |
| Apr 6, 2026 | 2,020.00 | 2,047.00 | 1,999.00 | 2,008.00 | 2,008.00 | -0.59% | 65,464 |
| Apr 3, 2026 | 2,050.00 | 2,050.00 | 1,944.00 | 2,020.00 | 2,020.00 | - | 88,865 |