Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 95,320
+1,840 (1.97%)
May 11, 2026, 1:54 PM IDT
Delek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.94% | 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 |
| Mar 10, 2026 | 112,020.00 | 112,020.00 | 105,000.00 | 109,600.00 | 108,185.50 | -5.59% | 71,952 |
| Mar 9, 2026 | 120,510.00 | 121,770.00 | 113,360.00 | 116,090.00 | 114,591.74 | -0.78% | 114,915 |
| Mar 6, 2026 | 114,900.00 | 117,300.00 | 113,510.00 | 117,000.00 | 115,490.00 | 4.43% | 62,921 |
| Mar 5, 2026 | 106,400.00 | 112,040.00 | 105,700.00 | 112,040.00 | 110,594.01 | 5.65% | 92,711 |
| Mar 4, 2026 | 105,670.00 | 107,690.00 | 103,390.00 | 106,050.00 | 104,681.32 | 1.97% | 88,811 |
| Mar 2, 2026 | 100,000.00 | 104,000.00 | 100,000.00 | 104,000.00 | 102,657.77 | 8.49% | 91,452 |
| Feb 27, 2026 | 98,500.00 | 98,700.00 | 94,500.00 | 95,860.00 | 94,622.83 | -2.68% | 29,679 |
| Feb 26, 2026 | 98,530.00 | 99,150.00 | 96,500.00 | 98,500.00 | 97,228.76 | 0.13% | 22,365 |
| Feb 25, 2026 | 99,600.00 | 100,000.00 | 97,210.00 | 98,370.00 | 97,100.43 | -0.33% | 28,290 |
| Feb 24, 2026 | 100,190.00 | 100,900.00 | 97,280.00 | 98,700.00 | 97,426.18 | -1.22% | 34,800 |
| Feb 23, 2026 | 101,680.00 | 101,800.00 | 99,500.00 | 99,920.00 | 98,630.43 | -1.65% | 21,726 |
| Feb 20, 2026 | 100,000.00 | 101,900.00 | 98,970.00 | 101,600.00 | 100,288.75 | 1.80% | 54,103 |
| Feb 19, 2026 | 97,300.00 | 100,670.00 | 96,900.00 | 99,800.00 | 98,511.98 | 2.45% | 76,268 |