Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 86,670
-1,400 (-1.59%)
May 29, 2026, 1:49 PM IDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 87,770.00 | 87,770.00 | 86,250.00 | 86,670.00 | 86,670.00 | -1.59% | 46,454 |
| May 28, 2026 | 88,350.00 | 89,720.00 | 87,440.00 | 88,070.00 | 88,070.00 | 1.31% | 48,884 |
| May 27, 2026 | 90,100.00 | 91,530.00 | 85,210.00 | 86,930.00 | 86,930.00 | -3.89% | 87,452 |
| May 26, 2026 | 92,350.00 | 93,220.00 | 90,450.00 | 90,450.00 | 90,450.00 | -1.97% | 35,612 |
| May 25, 2026 | 92,750.00 | 93,710.00 | 91,370.00 | 92,270.00 | 92,270.00 | -4.49% | 66,684 |
| May 20, 2026 | 95,100.00 | 98,900.00 | 95,020.00 | 96,610.00 | 96,610.00 | 2.46% | 47,036 |
| May 19, 2026 | 91,440.00 | 95,490.00 | 91,440.00 | 94,290.00 | 94,290.00 | 3.12% | 24,106 |
| May 18, 2026 | 94,890.00 | 95,990.00 | 91,150.00 | 91,440.00 | 91,440.00 | -2.87% | 34,506 |
| May 15, 2026 | 96,000.00 | 97,200.00 | 93,070.00 | 94,140.00 | 94,140.00 | -1.94% | 16,643 |
| May 14, 2026 | 93,000.00 | 96,400.00 | 93,000.00 | 96,000.00 | 96,000.00 | 2.62% | 26,062 |
| May 13, 2026 | 96,710.00 | 97,390.00 | 93,300.00 | 93,550.00 | 93,550.00 | -3.69% | 28,807 |
| May 12, 2026 | 94,810.00 | 97,340.00 | 94,800.00 | 97,130.00 | 97,130.00 | 2.66% | 37,476 |
| May 11, 2026 | 95,340.00 | 97,200.00 | 93,710.00 | 94,610.00 | 94,610.00 | 1.21% | 43,594 |
| May 8, 2026 | 92,410.00 | 94,600.00 | 92,410.00 | 93,480.00 | 93,480.00 | 1.34% | 21,201 |
| May 7, 2026 | 94,870.00 | 95,970.00 | 92,240.00 | 92,240.00 | 92,240.00 | -2.75% | 99,596 |
| May 6, 2026 | 97,750.00 | 98,450.00 | 94,100.00 | 94,850.00 | 94,850.00 | -3.96% | 55,766 |
| May 5, 2026 | 99,090.00 | 99,900.00 | 97,460.00 | 98,760.00 | 98,760.00 | 0.53% | 27,080 |
| May 4, 2026 | 99,030.00 | 99,030.00 | 96,700.00 | 98,240.00 | 98,240.00 | -0.86% | 39,651 |
| May 1, 2026 | 99,570.00 | 100,760.00 | 98,100.00 | 99,090.00 | 99,090.00 | -1.59% | 15,063 |
| Apr 30, 2026 | 101,800.00 | 104,300.00 | 100,450.00 | 100,690.00 | 100,690.00 | -1.09% | 43,400 |
| Apr 29, 2026 | 98,830.00 | 102,190.00 | 97,150.00 | 101,800.00 | 101,800.00 | 3.01% | 39,682 |
| Apr 28, 2026 | 97,930.00 | 99,800.00 | 96,950.00 | 98,830.00 | 98,830.00 | 1.89% | 32,768 |
| Apr 27, 2026 | 98,250.00 | 99,890.00 | 97,000.00 | 97,000.00 | 97,000.00 | -2.00% | 22,005 |
| Apr 24, 2026 | 100,030.00 | 101,300.00 | 98,630.00 | 98,980.00 | 98,980.00 | -0.93% | 34,610 |
| Apr 23, 2026 | 98,650.00 | 100,890.00 | 97,780.00 | 99,910.00 | 99,910.00 | 3.00% | 33,233 |
| Apr 20, 2026 | 97,900.00 | 100,130.00 | 96,320.00 | 97,000.00 | 97,000.00 | -0.91% | 35,994 |
| Apr 17, 2026 | 98,650.00 | 99,470.00 | 97,700.00 | 97,890.00 | 97,890.00 | -1.12% | 17,639 |
| Apr 16, 2026 | 101,250.00 | 102,010.00 | 98,760.00 | 99,000.00 | 99,000.00 | -2.22% | 28,324 |
| Apr 15, 2026 | 101,610.00 | 102,550.00 | 100,010.00 | 101,250.00 | 101,250.00 | -0.25% | 31,176 |
| Apr 14, 2026 | 104,200.00 | 104,920.00 | 101,360.00 | 101,500.00 | 101,500.00 | -4.25% | 37,668 |
| Apr 13, 2026 | 105,340.00 | 109,250.00 | 105,340.00 | 106,000.00 | 106,000.00 | 0.85% | 36,557 |
| Apr 10, 2026 | 103,570.00 | 106,800.00 | 102,610.00 | 105,110.00 | 105,110.00 | 2.55% | 27,385 |
| Apr 9, 2026 | 100,130.00 | 104,510.00 | 99,100.00 | 102,500.00 | 102,500.00 | 1.35% | 50,617 |
| Apr 6, 2026 | 104,000.00 | 105,200.00 | 100,700.00 | 101,130.00 | 101,130.00 | -2.63% | 30,398 |
| Apr 3, 2026 | 105,810.00 | 108,190.00 | 103,220.00 | 103,860.00 | 103,860.00 | -0.66% | 23,616 |
| Mar 31, 2026 | 105,400.00 | 108,100.00 | 104,580.00 | 105,920.00 | 104,552.99 | -1.40% | 36,556 |
| Mar 30, 2026 | 106,300.00 | 107,700.00 | 103,500.00 | 107,420.00 | 106,033.64 | 0.96% | 52,751 |
| Mar 27, 2026 | 109,500.00 | 110,900.00 | 105,100.00 | 106,400.00 | 105,026.80 | -4.06% | 49,530 |
| Mar 26, 2026 | 110,490.00 | 111,990.00 | 109,000.00 | 110,900.00 | 109,468.72 | 0.80% | 26,482 |
| Mar 25, 2026 | 110,900.00 | 110,900.00 | 107,400.00 | 110,020.00 | 108,600.08 | -0.85% | 34,516 |
| Mar 24, 2026 | 109,290.00 | 111,600.00 | 109,290.00 | 110,960.00 | 109,527.95 | 1.53% | 45,342 |
| Mar 23, 2026 | 119,400.00 | 119,400.00 | 108,610.00 | 109,290.00 | 107,879.50 | -8.47% | 75,610 |
| Mar 20, 2026 | 118,400.00 | 119,500.00 | 116,340.00 | 119,400.00 | 117,859.02 | 0.84% | 57,285 |
| Mar 19, 2026 | 117,900.00 | 119,000.00 | 115,880.00 | 118,400.00 | 116,871.93 | 2.40% | 70,458 |
| Mar 18, 2026 | 109,900.00 | 116,000.00 | 107,120.00 | 115,620.00 | 114,127.81 | 5.01% | 74,954 |
| Mar 17, 2026 | 107,500.00 | 110,100.00 | 107,010.00 | 110,100.00 | 108,679.05 | 2.42% | 36,112 |
| Mar 16, 2026 | 110,500.00 | 112,000.00 | 105,120.00 | 107,500.00 | 106,112.60 | -2.18% | 50,639 |
| Mar 13, 2026 | 109,110.00 | 110,300.00 | 108,320.00 | 109,900.00 | 108,481.63 | 0.33% | 19,557 |
| Mar 12, 2026 | 107,540.00 | 109,800.00 | 106,550.00 | 109,540.00 | 108,126.27 | 3.83% | 46,876 |
| Mar 11, 2026 | 108,180.00 | 110,390.00 | 105,500.00 | 105,500.00 | 104,138.41 | -3.74% | 56,997 |