Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 77,200
-2,510 (-3.15%)
Jun 19, 2026, 1:48 PM IDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 79,710.00 | 79,920.00 | 75,460.00 | 77,200.00 | - | -3.15% | 44,277 |
| Jun 18, 2026 | 80,110.00 | 80,600.00 | 78,700.00 | 79,710.00 | 79,710.00 | -1.59% | 62,006 |
| Jun 17, 2026 | 83,030.00 | 83,310.00 | 80,510.00 | 81,000.00 | 81,000.00 | -3.24% | 55,601 |
| Jun 16, 2026 | 80,980.00 | 84,070.00 | 80,800.00 | 83,710.00 | 83,710.00 | 2.96% | 32,352 |
| Jun 15, 2026 | 83,000.00 | 83,300.00 | 80,980.00 | 81,300.00 | 81,300.00 | -3.50% | 54,537 |
| Jun 12, 2026 | 83,880.00 | 84,450.00 | 83,020.00 | 84,250.00 | 84,250.00 | -1.01% | 26,446 |
| Jun 11, 2026 | 84,740.00 | 85,680.00 | 83,500.00 | 85,110.00 | 85,110.00 | 0.66% | 44,177 |
| Jun 10, 2026 | 84,320.00 | 86,900.00 | 84,310.00 | 84,550.00 | 84,550.00 | 0.27% | 36,780 |
| Jun 9, 2026 | 86,000.00 | 86,050.00 | 83,320.00 | 84,320.00 | 84,320.00 | -2.15% | 51,364 |
| Jun 8, 2026 | 84,920.00 | 86,800.00 | 83,210.00 | 86,170.00 | 86,170.00 | 1.98% | 58,345 |
| Jun 5, 2026 | 84,000.00 | 85,470.00 | 83,270.00 | 84,500.00 | 84,500.00 | 0.60% | 21,272 |
| Jun 4, 2026 | 86,970.00 | 86,970.00 | 83,420.00 | 84,000.00 | 84,000.00 | -2.45% | 29,112 |
| Jun 3, 2026 | 84,450.00 | 87,610.00 | 83,260.00 | 86,110.00 | 86,110.00 | 1.86% | 55,584 |
| Jun 2, 2026 | 83,590.00 | 86,990.00 | 83,590.00 | 84,540.00 | 84,540.00 | -0.31% | 43,731 |
| Jun 1, 2026 | 85,900.00 | 86,380.00 | 84,400.00 | 84,800.00 | 84,800.00 | -0.59% | 45,837 |
| May 29, 2026 | 87,770.00 | 87,770.00 | 86,250.00 | 86,670.00 | 85,302.99 | -1.59% | 46,454 |
| May 28, 2026 | 88,350.00 | 89,720.00 | 87,440.00 | 88,070.00 | 86,680.91 | 1.31% | 48,884 |
| May 27, 2026 | 90,100.00 | 91,530.00 | 85,210.00 | 86,930.00 | 85,558.89 | -3.89% | 87,452 |
| May 26, 2026 | 92,350.00 | 93,220.00 | 90,450.00 | 90,450.00 | 89,023.37 | -1.97% | 35,612 |
| May 25, 2026 | 92,750.00 | 93,710.00 | 91,370.00 | 92,270.00 | 90,814.67 | -4.49% | 66,684 |
| May 20, 2026 | 95,100.00 | 98,900.00 | 95,020.00 | 96,610.00 | 95,086.22 | 2.46% | 47,036 |
| May 19, 2026 | 91,440.00 | 95,490.00 | 91,440.00 | 94,290.00 | 92,802.81 | 3.12% | 24,106 |
| May 18, 2026 | 94,890.00 | 95,990.00 | 91,150.00 | 91,440.00 | 89,997.76 | -2.87% | 34,506 |
| May 15, 2026 | 96,000.00 | 97,200.00 | 93,070.00 | 94,140.00 | 92,655.17 | -1.94% | 16,643 |
| May 14, 2026 | 93,000.00 | 96,400.00 | 93,000.00 | 96,000.00 | 94,485.84 | 2.62% | 26,062 |
| May 13, 2026 | 96,710.00 | 97,390.00 | 93,300.00 | 93,550.00 | 92,074.48 | -3.69% | 28,807 |
| May 12, 2026 | 94,810.00 | 97,340.00 | 94,800.00 | 97,130.00 | 95,598.01 | 2.66% | 37,476 |
| May 11, 2026 | 95,340.00 | 97,200.00 | 93,710.00 | 94,610.00 | 93,117.76 | 1.21% | 43,594 |
| May 8, 2026 | 92,410.00 | 94,600.00 | 92,410.00 | 93,480.00 | 92,005.58 | 1.34% | 21,201 |
| May 7, 2026 | 94,870.00 | 95,970.00 | 92,240.00 | 92,240.00 | 90,785.14 | -2.75% | 99,596 |
| May 6, 2026 | 97,750.00 | 98,450.00 | 94,100.00 | 94,850.00 | 93,353.97 | -3.96% | 55,766 |
| May 5, 2026 | 99,090.00 | 99,900.00 | 97,460.00 | 98,760.00 | 97,202.30 | 0.53% | 27,080 |
| May 4, 2026 | 99,030.00 | 99,030.00 | 96,700.00 | 98,240.00 | 96,690.51 | -0.86% | 39,651 |
| May 1, 2026 | 99,570.00 | 100,760.00 | 98,100.00 | 99,090.00 | 97,527.10 | -1.59% | 15,063 |
| Apr 30, 2026 | 101,800.00 | 104,300.00 | 100,450.00 | 100,690.00 | 99,101.86 | -1.09% | 43,400 |
| Apr 29, 2026 | 98,830.00 | 102,190.00 | 97,150.00 | 101,800.00 | 100,194.36 | 3.01% | 39,682 |
| Apr 28, 2026 | 97,930.00 | 99,800.00 | 96,950.00 | 98,830.00 | 97,271.20 | 1.89% | 32,768 |
| Apr 27, 2026 | 98,250.00 | 99,890.00 | 97,000.00 | 97,000.00 | 95,470.06 | -2.00% | 22,005 |
| Apr 24, 2026 | 100,030.00 | 101,300.00 | 98,630.00 | 98,980.00 | 97,418.83 | -0.93% | 34,610 |
| Apr 23, 2026 | 98,650.00 | 100,890.00 | 97,780.00 | 99,910.00 | 98,334.17 | 3.00% | 33,233 |
| Apr 20, 2026 | 97,900.00 | 100,130.00 | 96,320.00 | 97,000.00 | 95,470.06 | -0.91% | 35,994 |
| Apr 17, 2026 | 98,650.00 | 99,470.00 | 97,700.00 | 97,890.00 | 96,346.03 | -1.12% | 17,639 |
| Apr 16, 2026 | 101,250.00 | 102,010.00 | 98,760.00 | 99,000.00 | 97,438.52 | -2.22% | 28,324 |
| Apr 15, 2026 | 101,610.00 | 102,550.00 | 100,010.00 | 101,250.00 | 99,653.03 | -0.25% | 31,176 |
| Apr 14, 2026 | 104,200.00 | 104,920.00 | 101,360.00 | 101,500.00 | 99,899.09 | -4.25% | 37,668 |
| Apr 13, 2026 | 105,340.00 | 109,250.00 | 105,340.00 | 106,000.00 | 104,328.11 | 0.85% | 36,557 |
| Apr 10, 2026 | 103,570.00 | 106,800.00 | 102,610.00 | 105,110.00 | 103,452.15 | 2.55% | 27,385 |
| Apr 9, 2026 | 100,130.00 | 104,510.00 | 99,100.00 | 102,500.00 | 100,883.31 | 1.35% | 50,617 |
| Apr 6, 2026 | 104,000.00 | 105,200.00 | 100,700.00 | 101,130.00 | 99,534.92 | -2.63% | 30,398 |
| Apr 3, 2026 | 105,810.00 | 108,190.00 | 103,220.00 | 103,860.00 | 102,221.86 | -0.66% | 23,616 |