Delek Automotive Systems Ltd (TLV:DLEA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,763.00
+13.00 (0.74%)
Sep 29, 2026, 1:28 PM IDT
Delek Automotive Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,467.00 | 1,467.00 | 1,410.00 | 1,417.00 | 1,417.00 | -1.94% | 103,762 |
| Aug 19, 2026 | 1,465.00 | 1,500.00 | 1,444.00 | 1,445.00 | 1,445.00 | -1.37% | 138,538 |
| Aug 18, 2026 | 1,461.00 | 1,501.00 | 1,461.00 | 1,465.00 | 1,465.00 | 0.27% | 135,845 |
| Aug 17, 2026 | 1,421.00 | 1,508.00 | 1,421.00 | 1,461.00 | 1,461.00 | 0.83% | 320,441 |
| Aug 14, 2026 | 1,450.00 | 1,458.00 | 1,430.00 | 1,449.00 | 1,449.00 | -0.07% | 35,389 |
| Aug 13, 2026 | 1,451.00 | 1,471.00 | 1,428.00 | 1,450.00 | 1,450.00 | -1.02% | 279,759 |
| Aug 12, 2026 | 1,492.00 | 1,498.00 | 1,445.00 | 1,465.00 | 1,465.00 | -1.81% | 159,004 |
| Aug 11, 2026 | 1,513.00 | 1,528.00 | 1,467.00 | 1,492.00 | 1,492.00 | -1.19% | 286,215 |
| Aug 10, 2026 | 1,528.00 | 1,549.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.18% | 826,564 |
| Aug 7, 2026 | 1,509.00 | 1,539.00 | 1,501.00 | 1,528.00 | 1,528.00 | 1.26% | 80,400 |
| Aug 6, 2026 | 1,552.00 | 1,568.00 | 1,509.00 | 1,509.00 | 1,509.00 | -2.77% | 949,995 |
| Aug 5, 2026 | 1,585.00 | 1,605.00 | 1,496.00 | 1,552.00 | 1,552.00 | -2.08% | 276,233 |
| Aug 4, 2026 | 1,644.00 | 1,659.00 | 1,580.00 | 1,585.00 | 1,585.00 | -3.53% | 196,180 |
| Aug 3, 2026 | 1,694.00 | 1,705.00 | 1,640.00 | 1,643.00 | 1,643.00 | -3.01% | 135,236 |
| Jul 31, 2026 | 1,671.00 | 1,694.00 | 1,657.00 | 1,694.00 | 1,694.00 | 1.38% | 51,951 |
| 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 |