Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 82,850
0.00 (0.00%)
Oct 5, 2025, 3:49 PM IDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 82,000.00 | 82,850.00 | 81,640.00 | 82,850.00 | 82,850.00 | 3.47% | 34,191 |
| Sep 30, 2025 | 78,530.00 | 80,090.00 | 78,500.00 | 80,070.00 | 80,070.00 | 2.52% | 71,831 |
| Sep 29, 2025 | 78,000.00 | 78,840.00 | 77,400.00 | 78,100.00 | 78,100.00 | 0.58% | 36,866 |
| Sep 28, 2025 | 77,200.00 | 77,990.00 | 77,200.00 | 77,650.00 | 77,650.00 | 1.50% | 19,304 |
| Sep 25, 2025 | 75,680.00 | 76,520.00 | 75,070.00 | 76,500.00 | 76,500.00 | 2.40% | 45,449 |
| Sep 21, 2025 | 75,730.00 | 76,590.00 | 74,500.00 | 74,710.00 | 74,710.00 | -1.35% | 41,660 |
| Sep 18, 2025 | 74,000.00 | 75,740.00 | 73,910.00 | 75,730.00 | 75,730.00 | 2.34% | 53,162 |
| Sep 17, 2025 | 76,900.00 | 77,360.00 | 73,940.00 | 74,000.00 | 74,000.00 | -3.04% | 35,606 |
| Sep 16, 2025 | 75,460.00 | 76,870.00 | 73,500.00 | 76,320.00 | 76,320.00 | 1.14% | 65,198 |
| Sep 15, 2025 | 77,070.00 | 77,400.00 | 74,500.00 | 75,460.00 | 75,460.00 | -2.09% | 40,979 |
| Sep 14, 2025 | 77,000.00 | 77,490.00 | 76,400.00 | 77,070.00 | 77,070.00 | -0.30% | 16,822 |
| Sep 11, 2025 | 77,380.00 | 77,680.00 | 76,460.00 | 77,300.00 | 77,300.00 | - | 30,743 |
| Sep 10, 2025 | 77,050.00 | 77,340.00 | 76,200.00 | 77,300.00 | 77,300.00 | 0.32% | 48,605 |
| Sep 9, 2025 | 76,650.00 | 77,560.00 | 76,650.00 | 77,050.00 | 77,050.00 | 0.52% | 71,000 |
| Sep 8, 2025 | 77,000.00 | 77,080.00 | 76,060.00 | 76,650.00 | 76,650.00 | 1.03% | 56,828 |
| Sep 7, 2025 | 75,130.00 | 76,090.00 | 74,460.00 | 75,870.00 | 75,870.00 | 0.49% | 25,581 |
| Sep 4, 2025 | 77,900.00 | 78,050.00 | 74,700.00 | 75,500.00 | 75,500.00 | -2.83% | 91,350 |
| Sep 3, 2025 | 76,060.00 | 77,950.00 | 75,330.00 | 77,700.00 | 77,700.00 | 1.85% | 81,804 |
| Sep 2, 2025 | 74,780.00 | 76,290.00 | 74,780.00 | 76,290.00 | 76,290.00 | 2.83% | 120,620 |
| Sep 1, 2025 | 73,700.00 | 75,570.00 | 73,340.00 | 74,190.00 | 74,190.00 | 0.66% | 27,734 |
| Aug 31, 2025 | 72,970.00 | 74,070.00 | 72,950.00 | 73,700.00 | 73,700.00 | 0.27% | 9,273 |
| Aug 28, 2025 | 74,480.00 | 74,730.00 | 73,190.00 | 73,500.00 | 73,500.00 | -2.00% | 44,797 |
| Aug 27, 2025 | 74,380.00 | 75,190.00 | 74,150.00 | 75,000.00 | 73,632.99 | 1.64% | 26,850 |
| Aug 26, 2025 | 74,500.00 | 74,710.00 | 73,370.00 | 73,790.00 | 72,444.81 | -0.98% | 41,203 |
| Aug 25, 2025 | 75,000.00 | 75,100.00 | 74,240.00 | 74,520.00 | 73,161.50 | -0.90% | 36,465 |
| Aug 24, 2025 | 74,460.00 | 75,580.00 | 74,410.00 | 75,200.00 | 73,829.10 | 1.92% | 19,402 |
| Aug 21, 2025 | 72,010.00 | 74,400.00 | 71,710.00 | 73,780.00 | 72,434.99 | 2.47% | 55,655 |
| Aug 20, 2025 | 70,000.00 | 72,930.00 | 69,250.00 | 72,000.00 | 70,687.44 | 2.86% | 61,267 |
| Aug 19, 2025 | 69,820.00 | 70,830.00 | 69,320.00 | 70,000.00 | 68,723.90 | 0.26% | 18,329 |
| Aug 18, 2025 | 70,610.00 | 70,610.00 | 69,450.00 | 69,820.00 | 68,547.18 | -1.12% | 17,868 |
| Aug 17, 2025 | 70,000.00 | 70,610.00 | 69,580.00 | 70,610.00 | 69,322.78 | 2.17% | 11,894 |
| Aug 14, 2025 | 68,020.00 | 69,110.00 | 67,300.00 | 69,110.00 | 67,850.12 | 1.98% | 27,480 |
| Aug 13, 2025 | 67,040.00 | 68,360.00 | 66,710.00 | 67,770.00 | 66,534.55 | 1.09% | 25,276 |
| Aug 12, 2025 | 67,090.00 | 68,080.00 | 66,810.00 | 67,040.00 | 65,817.86 | -0.07% | 31,062 |
| Aug 11, 2025 | 68,500.00 | 68,690.00 | 66,620.00 | 67,090.00 | 65,866.95 | -2.06% | 46,560 |
| Aug 10, 2025 | 69,770.00 | 70,500.00 | 68,370.00 | 68,500.00 | 67,251.25 | -1.82% | 21,886 |
| Aug 7, 2025 | 67,430.00 | 70,550.00 | 67,260.00 | 69,770.00 | 68,498.09 | 4.48% | 115,820 |
| Aug 6, 2025 | 65,800.00 | 67,300.00 | 65,010.00 | 66,780.00 | 65,562.60 | 1.38% | 54,310 |
| Aug 5, 2025 | 67,430.00 | 68,040.00 | 65,620.00 | 65,870.00 | 64,669.19 | -2.77% | 45,070 |
| Aug 4, 2025 | 67,380.00 | 69,200.00 | 67,370.00 | 67,750.00 | 66,514.92 | -2.26% | 34,621 |
| Jul 31, 2025 | 68,600.00 | 69,800.00 | 68,520.00 | 69,320.00 | 68,056.30 | 1.05% | 38,924 |
| Jul 30, 2025 | 70,690.00 | 70,970.00 | 68,600.00 | 68,600.00 | 67,349.42 | -2.00% | 35,517 |
| Jul 29, 2025 | 69,070.00 | 70,650.00 | 68,700.00 | 70,000.00 | 68,723.90 | 1.16% | 40,329 |
| Jul 28, 2025 | 69,810.00 | 70,620.00 | 68,730.00 | 69,200.00 | 67,938.48 | -0.76% | 26,768 |
| Jul 27, 2025 | 70,500.00 | 70,800.00 | 69,570.00 | 69,730.00 | 68,458.82 | -1.09% | 16,491 |
| Jul 24, 2025 | 72,420.00 | 72,730.00 | 70,070.00 | 70,500.00 | 69,214.79 | -3.36% | 80,679 |
| Jul 23, 2025 | 72,000.00 | 72,990.00 | 71,310.00 | 72,950.00 | 71,620.12 | 1.91% | 33,154 |
| Jul 22, 2025 | 71,200.00 | 71,950.00 | 70,880.00 | 71,580.00 | 70,275.10 | 0.49% | 27,342 |
| Jul 21, 2025 | 72,150.00 | 72,150.00 | 71,040.00 | 71,230.00 | 69,931.48 | -1.28% | 23,668 |
| Jul 20, 2025 | 72,300.00 | 72,320.00 | 71,900.00 | 72,150.00 | 70,834.71 | 0.36% | 13,358 |