Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 105,920
-1,500 (-1.40%)
Mar 31, 2026, 5:29 PM IDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 105,400.00 | 108,100.00 | 104,580.00 | 105,920.00 | 105,920.00 | -1.40% | 36,556 |
| Mar 30, 2026 | 106,300.00 | 107,700.00 | 103,500.00 | 107,420.00 | 107,420.00 | 0.96% | 52,751 |
| Mar 27, 2026 | 109,500.00 | 110,900.00 | 105,100.00 | 106,400.00 | 106,400.00 | -4.06% | 49,530 |
| Mar 26, 2026 | 110,490.00 | 111,990.00 | 109,000.00 | 110,900.00 | 110,900.00 | 0.80% | 26,482 |
| Mar 25, 2026 | 110,900.00 | 110,900.00 | 107,400.00 | 110,020.00 | 110,020.00 | -0.85% | 34,516 |
| Mar 24, 2026 | 109,290.00 | 111,600.00 | 109,290.00 | 110,960.00 | 110,960.00 | 1.53% | 45,342 |
| Mar 23, 2026 | 119,400.00 | 119,400.00 | 108,610.00 | 109,290.00 | 109,290.00 | -8.47% | 75,610 |
| Mar 20, 2026 | 118,400.00 | 119,500.00 | 116,340.00 | 119,400.00 | 119,400.00 | 0.84% | 57,285 |
| Mar 19, 2026 | 117,900.00 | 119,000.00 | 115,880.00 | 118,400.00 | 118,400.00 | 2.40% | 70,458 |
| Mar 18, 2026 | 109,900.00 | 116,000.00 | 107,120.00 | 115,620.00 | 115,620.00 | 5.01% | 74,954 |
| Mar 17, 2026 | 107,500.00 | 110,100.00 | 107,010.00 | 110,100.00 | 110,100.00 | 2.42% | 36,112 |
| Mar 16, 2026 | 110,500.00 | 112,000.00 | 105,120.00 | 107,500.00 | 107,500.00 | -2.18% | 50,639 |
| Mar 13, 2026 | 109,110.00 | 110,300.00 | 108,320.00 | 109,900.00 | 109,900.00 | 0.33% | 19,557 |
| Mar 12, 2026 | 107,540.00 | 109,800.00 | 106,550.00 | 109,540.00 | 109,540.00 | 3.83% | 46,876 |
| Mar 11, 2026 | 108,180.00 | 110,390.00 | 105,500.00 | 105,500.00 | 105,500.00 | -3.74% | 56,997 |
| Mar 10, 2026 | 112,020.00 | 112,020.00 | 105,000.00 | 109,600.00 | 109,600.00 | -5.59% | 71,952 |
| Mar 9, 2026 | 120,510.00 | 121,770.00 | 113,360.00 | 116,090.00 | 116,090.00 | -0.78% | 114,915 |
| Mar 6, 2026 | 114,900.00 | 117,300.00 | 113,510.00 | 117,000.00 | 117,000.00 | 4.43% | 62,921 |
| Mar 5, 2026 | 106,400.00 | 112,040.00 | 105,700.00 | 112,040.00 | 112,040.00 | 5.65% | 92,711 |
| Mar 4, 2026 | 105,670.00 | 107,690.00 | 103,390.00 | 106,050.00 | 106,050.00 | 1.97% | 88,811 |
| Mar 2, 2026 | 100,000.00 | 104,000.00 | 100,000.00 | 104,000.00 | 104,000.00 | 8.49% | 91,452 |
| Feb 27, 2026 | 98,500.00 | 98,700.00 | 94,500.00 | 95,860.00 | 95,860.00 | -2.68% | 29,679 |
| Feb 26, 2026 | 98,530.00 | 99,150.00 | 96,500.00 | 98,500.00 | 98,500.00 | 0.13% | 22,365 |
| Feb 25, 2026 | 99,600.00 | 100,000.00 | 97,210.00 | 98,370.00 | 98,370.00 | -0.33% | 28,290 |
| Feb 24, 2026 | 100,190.00 | 100,900.00 | 97,280.00 | 98,700.00 | 98,700.00 | -1.22% | 34,800 |
| Feb 23, 2026 | 101,680.00 | 101,800.00 | 99,500.00 | 99,920.00 | 99,920.00 | -1.65% | 21,726 |
| Feb 20, 2026 | 100,000.00 | 101,900.00 | 98,970.00 | 101,600.00 | 101,600.00 | 1.80% | 54,103 |
| Feb 19, 2026 | 97,300.00 | 100,670.00 | 96,900.00 | 99,800.00 | 99,800.00 | 2.45% | 76,268 |
| Feb 18, 2026 | 96,030.00 | 97,500.00 | 96,030.00 | 97,410.00 | 97,410.00 | 1.10% | 26,660 |
| Feb 17, 2026 | 96,950.00 | 97,450.00 | 96,010.00 | 96,350.00 | 96,350.00 | -1.18% | 42,808 |
| Feb 16, 2026 | 96,040.00 | 97,650.00 | 95,650.00 | 97,500.00 | 97,500.00 | 2.42% | 28,426 |
| Feb 13, 2026 | 94,370.00 | 95,730.00 | 93,440.00 | 95,200.00 | 95,200.00 | 0.18% | 22,577 |
| Feb 12, 2026 | 94,300.00 | 95,310.00 | 94,300.00 | 95,030.00 | 95,030.00 | 0.77% | 25,427 |
| Feb 11, 2026 | 94,430.00 | 94,570.00 | 93,050.00 | 94,300.00 | 94,300.00 | -0.32% | 30,699 |
| Feb 10, 2026 | 92,000.00 | 94,600.00 | 91,720.00 | 94,600.00 | 94,600.00 | 2.83% | 35,243 |
| Feb 9, 2026 | 90,540.00 | 92,000.00 | 90,340.00 | 92,000.00 | 92,000.00 | 1.94% | 31,786 |
| Feb 6, 2026 | 90,580.00 | 90,580.00 | 89,290.00 | 90,250.00 | 90,250.00 | -0.36% | 20,699 |
| Feb 5, 2026 | 89,660.00 | 90,580.00 | 88,850.00 | 90,580.00 | 90,580.00 | 1.03% | 57,825 |
| Feb 4, 2026 | 91,900.00 | 91,960.00 | 86,600.00 | 89,660.00 | 89,660.00 | -2.00% | 56,622 |
| Feb 3, 2026 | 89,440.00 | 91,490.00 | 89,440.00 | 91,490.00 | 91,490.00 | 2.30% | 62,779 |
| Feb 2, 2026 | 86,840.00 | 89,430.00 | 85,220.00 | 89,430.00 | 89,430.00 | 2.55% | 56,189 |
| Jan 30, 2026 | 86,280.00 | 87,210.00 | 85,090.00 | 87,210.00 | 87,210.00 | 1.08% | 25,948 |
| Jan 29, 2026 | 85,200.00 | 86,300.00 | 84,600.00 | 86,280.00 | 86,280.00 | 1.32% | 35,635 |
| Jan 28, 2026 | 83,800.00 | 85,160.00 | 83,640.00 | 85,160.00 | 85,160.00 | 2.18% | 34,860 |
| Jan 27, 2026 | 83,440.00 | 84,400.00 | 83,340.00 | 83,340.00 | 83,340.00 | -0.12% | 24,636 |
| Jan 26, 2026 | 83,550.00 | 84,200.00 | 82,610.00 | 83,440.00 | 83,440.00 | -0.13% | 26,669 |
| Jan 23, 2026 | 81,180.00 | 83,550.00 | 81,180.00 | 83,550.00 | 83,550.00 | 2.54% | 48,622 |
| Jan 22, 2026 | 83,090.00 | 83,090.00 | 80,860.00 | 81,480.00 | 81,480.00 | -0.65% | 35,413 |
| Jan 21, 2026 | 82,020.00 | 82,500.00 | 80,600.00 | 82,010.00 | 82,010.00 | 0.63% | 28,494 |
| Jan 20, 2026 | 82,280.00 | 82,870.00 | 80,320.00 | 81,500.00 | 81,500.00 | -0.71% | 35,855 |