Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 75,500
-2,200 (-2.83%)
Sep 4, 2025, 5:29 PM IDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 72,445.05 | -0.98% | 41,203 |
| Aug 25, 2025 | 75,000.00 | 75,100.00 | 74,240.00 | 74,520.00 | 73,161.74 | -0.90% | 36,465 |
| Aug 24, 2025 | 74,460.00 | 75,580.00 | 74,410.00 | 75,200.00 | 73,829.35 | 1.92% | 19,402 |
| Aug 21, 2025 | 72,010.00 | 74,400.00 | 71,710.00 | 73,780.00 | 72,435.23 | 2.47% | 55,655 |
| Aug 20, 2025 | 70,000.00 | 72,930.00 | 69,250.00 | 72,000.00 | 70,687.67 | 2.86% | 61,267 |
| Aug 19, 2025 | 69,820.00 | 70,830.00 | 69,320.00 | 70,000.00 | 68,724.13 | 0.26% | 18,329 |
| Aug 18, 2025 | 70,610.00 | 70,610.00 | 69,450.00 | 69,820.00 | 68,547.41 | -1.12% | 17,868 |
| Aug 17, 2025 | 70,000.00 | 70,610.00 | 69,580.00 | 70,610.00 | 69,323.01 | 2.17% | 11,894 |
| Aug 14, 2025 | 68,020.00 | 69,110.00 | 67,300.00 | 69,110.00 | 67,850.35 | 1.98% | 27,480 |
| Aug 13, 2025 | 67,040.00 | 68,360.00 | 66,710.00 | 67,770.00 | 66,534.77 | 1.09% | 25,276 |
| Aug 12, 2025 | 67,090.00 | 68,080.00 | 66,810.00 | 67,040.00 | 65,818.08 | -0.07% | 31,062 |
| Aug 11, 2025 | 68,500.00 | 68,690.00 | 66,620.00 | 67,090.00 | 65,867.17 | -2.06% | 46,560 |
| Aug 10, 2025 | 69,770.00 | 70,500.00 | 68,370.00 | 68,500.00 | 67,251.47 | -1.82% | 21,886 |
| Aug 7, 2025 | 67,430.00 | 70,550.00 | 67,260.00 | 69,770.00 | 68,498.32 | 4.48% | 115,820 |
| Aug 6, 2025 | 65,800.00 | 67,300.00 | 65,010.00 | 66,780.00 | 65,562.82 | 1.38% | 54,310 |
| Aug 5, 2025 | 67,430.00 | 68,040.00 | 65,620.00 | 65,870.00 | 64,669.40 | -2.77% | 45,070 |
| Aug 4, 2025 | 67,380.00 | 69,200.00 | 67,370.00 | 67,750.00 | 66,515.14 | -2.26% | 34,621 |
| Jul 31, 2025 | 68,600.00 | 69,800.00 | 68,520.00 | 69,320.00 | 68,056.52 | 1.05% | 38,924 |
| Jul 30, 2025 | 70,690.00 | 70,970.00 | 68,600.00 | 68,600.00 | 67,349.64 | -2.00% | 35,517 |
| Jul 29, 2025 | 69,070.00 | 70,650.00 | 68,700.00 | 70,000.00 | 68,724.13 | 1.16% | 40,329 |
| Jul 28, 2025 | 69,810.00 | 70,620.00 | 68,730.00 | 69,200.00 | 67,938.71 | -0.76% | 26,768 |
| Jul 27, 2025 | 70,500.00 | 70,800.00 | 69,570.00 | 69,730.00 | 68,459.05 | -1.09% | 16,491 |
| Jul 24, 2025 | 72,420.00 | 72,730.00 | 70,070.00 | 70,500.00 | 69,215.01 | -3.36% | 80,679 |
| Jul 23, 2025 | 72,000.00 | 72,990.00 | 71,310.00 | 72,950.00 | 71,620.36 | 1.91% | 33,154 |
| Jul 22, 2025 | 71,200.00 | 71,950.00 | 70,880.00 | 71,580.00 | 70,275.33 | 0.49% | 27,342 |
| Jul 21, 2025 | 72,150.00 | 72,150.00 | 71,040.00 | 71,230.00 | 69,931.71 | -1.28% | 23,668 |
| Jul 20, 2025 | 72,300.00 | 72,320.00 | 71,900.00 | 72,150.00 | 70,834.94 | 0.36% | 13,358 |
| Jul 17, 2025 | 70,940.00 | 71,890.00 | 70,540.00 | 71,890.00 | 70,579.68 | 2.47% | 41,866 |
| Jul 16, 2025 | 71,340.00 | 72,000.00 | 69,850.00 | 70,160.00 | 68,881.21 | -1.98% | 29,134 |
| Jul 15, 2025 | 71,970.00 | 72,960.00 | 71,340.00 | 71,580.00 | 70,275.33 | -1.19% | 30,332 |
| Jul 14, 2025 | 73,000.00 | 73,340.00 | 71,760.00 | 72,440.00 | 71,119.65 | -0.77% | 39,602 |
| Jul 13, 2025 | 72,400.00 | 73,000.00 | 71,460.00 | 73,000.00 | 71,669.45 | 0.29% | 24,534 |
| Jul 10, 2025 | 73,670.00 | 73,840.00 | 72,350.00 | 72,790.00 | 71,463.27 | -0.70% | 41,856 |
| Jul 9, 2025 | 70,190.00 | 73,350.00 | 70,190.00 | 73,300.00 | 71,963.98 | 4.74% | 65,809 |
| Jul 8, 2025 | 70,260.00 | 70,540.00 | 68,830.00 | 69,980.00 | 68,704.49 | -0.03% | 39,749 |
| Jul 7, 2025 | 69,690.00 | 70,400.00 | 68,950.00 | 70,000.00 | 68,724.13 | 0.43% | 32,445 |
| Jul 6, 2025 | 69,700.00 | 70,000.00 | 68,580.00 | 69,700.00 | 68,429.60 | 0.29% | 16,770 |
| Jul 3, 2025 | 69,830.00 | 70,000.00 | 68,470.00 | 69,500.00 | 68,233.24 | - | 45,000 |
| Jul 2, 2025 | 68,900.00 | 69,710.00 | 68,480.00 | 69,500.00 | 68,233.24 | 1.49% | 31,287 |
| Jul 1, 2025 | 69,800.00 | 69,870.00 | 68,480.00 | 68,480.00 | 67,231.83 | -1.81% | 37,433 |
| Jun 30, 2025 | 69,150.00 | 69,830.00 | 68,340.00 | 69,740.00 | 68,468.87 | 1.10% | 32,344 |
| Jun 29, 2025 | 68,490.00 | 69,000.00 | 68,080.00 | 68,980.00 | 67,722.72 | 1.46% | 23,010 |
| Jun 26, 2025 | 68,370.00 | 68,990.00 | 67,580.00 | 67,990.00 | 66,750.76 | -1.09% | 56,114 |