Delek Automotive Systems Ltd (TLV:DLEA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,671.00
-53.00 (-3.07%)
Jul 30, 2026, 5:24 PM IDT
Delek Automotive Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,724.00 | 1,738.00 | 1,661.00 | 1,671.00 | 1,671.00 | -3.07% | 177,139 |
| Jul 29, 2026 | 1,691.00 | 1,733.00 | 1,691.00 | 1,724.00 | 1,724.00 | 0.23% | 84,788 |
| Jul 28, 2026 | 1,689.00 | 1,741.00 | 1,660.00 | 1,720.00 | 1,720.00 | 2.69% | 75,214 |
| Jul 27, 2026 | 1,738.00 | 1,758.00 | 1,669.00 | 1,675.00 | 1,675.00 | -2.67% | 74,158 |
| Jul 24, 2026 | 1,715.00 | 1,727.00 | 1,684.00 | 1,721.00 | 1,721.00 | 0.35% | 65,780 |
| Jul 22, 2026 | 1,699.00 | 1,732.00 | 1,679.00 | 1,715.00 | 1,715.00 | 0.94% | 66,426 |
| Jul 21, 2026 | 1,668.00 | 1,712.00 | 1,667.00 | 1,699.00 | 1,699.00 | 1.13% | 111,517 |
| Jul 20, 2026 | 1,660.00 | 1,695.00 | 1,647.00 | 1,680.00 | 1,680.00 | 0.90% | 73,197 |
| Jul 17, 2026 | 1,674.00 | 1,674.00 | 1,633.00 | 1,665.00 | 1,665.00 | -0.54% | 61,490 |
| Jul 16, 2026 | 1,687.00 | 1,697.00 | 1,649.00 | 1,674.00 | 1,674.00 | -1.41% | 111,047 |
| Jul 15, 2026 | 1,650.00 | 1,707.00 | 1,650.00 | 1,698.00 | 1,698.00 | 1.68% | 158,600 |
| Jul 14, 2026 | 1,700.00 | 1,750.00 | 1,630.00 | 1,670.00 | 1,670.00 | 3.92% | 299,983 |
| Jul 13, 2026 | 1,572.00 | 1,611.00 | 1,521.00 | 1,607.00 | 1,607.00 | 2.23% | 184,014 |
| Jul 10, 2026 | 1,601.00 | 1,601.00 | 1,560.00 | 1,572.00 | 1,572.00 | -1.81% | 96,702 |
| Jul 9, 2026 | 1,617.00 | 1,638.00 | 1,600.00 | 1,601.00 | 1,601.00 | -2.08% | 143,634 |
| Jul 8, 2026 | 1,621.00 | 1,652.00 | 1,601.00 | 1,635.00 | 1,635.00 | - | 79,569 |
| Jul 7, 2026 | 1,640.00 | 1,649.00 | 1,621.00 | 1,635.00 | 1,635.00 | -0.30% | 124,060 |
| Jul 6, 2026 | 1,675.00 | 1,707.00 | 1,624.00 | 1,640.00 | 1,640.00 | -2.09% | 148,225 |
| Jul 3, 2026 | 1,610.00 | 1,682.00 | 1,608.00 | 1,675.00 | 1,675.00 | 3.33% | 96,594 |
| Jul 2, 2026 | 1,634.00 | 1,644.00 | 1,574.00 | 1,621.00 | 1,621.00 | -1.16% | 141,623 |
| Jul 1, 2026 | 1,611.00 | 1,661.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1.80% | 111,123 |
| Jun 30, 2026 | 1,604.00 | 1,664.00 | 1,563.00 | 1,611.00 | 1,611.00 | 0.94% | 193,436 |
| Jun 29, 2026 | 1,567.00 | 1,624.00 | 1,567.00 | 1,596.00 | 1,596.00 | 0.19% | 101,498 |
| Jun 26, 2026 | 1,590.00 | 1,602.00 | 1,551.00 | 1,593.00 | 1,593.00 | 0.19% | 243,333 |
| Jun 25, 2026 | 1,624.00 | 1,649.00 | 1,568.00 | 1,590.00 | 1,590.00 | -2.75% | 176,257 |
| Jun 24, 2026 | 1,616.00 | 1,640.00 | 1,506.00 | 1,635.00 | 1,635.00 | 1.18% | 370,838 |
| Jun 23, 2026 | 1,638.00 | 1,638.00 | 1,594.00 | 1,616.00 | 1,616.00 | -1.34% | 94,387 |
| Jun 22, 2026 | 1,637.00 | 1,660.00 | 1,595.00 | 1,638.00 | 1,638.00 | 0.06% | 89,423 |
| Jun 19, 2026 | 1,691.00 | 1,691.00 | 1,621.00 | 1,637.00 | 1,637.00 | -3.19% | 122,144 |
| 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 |