Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,355.00
+9.00 (0.11%)
Oct 19, 2026, 4:25 PM IDT
Delek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8,391.00 | 8,473.00 | 8,346.00 | 8,355.00 | 8,355.00 | 0.11% | 125,680 |
| Oct 16, 2026 | 8,261.00 | 8,387.00 | 8,260.00 | 8,346.00 | 8,346.00 | 1.35% | 112,400 |
| Oct 15, 2026 | 8,350.00 | 8,406.00 | 8,214.00 | 8,235.00 | 8,235.00 | -1.38% | 145,833 |
| Oct 14, 2026 | 8,281.00 | 8,384.00 | 8,186.00 | 8,350.00 | 8,350.00 | 1.46% | 190,214 |
| Oct 13, 2026 | 7,829.00 | 8,290.00 | 7,791.00 | 8,230.00 | 8,230.00 | 4.63% | 284,860 |
| Oct 12, 2026 | 8,050.00 | 8,050.00 | 7,772.00 | 7,866.00 | 7,866.00 | -2.29% | 478,834 |
| Oct 9, 2026 | 8,073.00 | 8,130.00 | 8,025.00 | 8,050.00 | 8,050.00 | -0.96% | 187,062 |
| Oct 8, 2026 | 8,017.00 | 8,179.00 | 8,002.00 | 8,128.00 | 8,128.00 | 1.38% | 248,040 |
| Oct 7, 2026 | 8,263.00 | 8,353.00 | 8,017.00 | 8,017.00 | 8,017.00 | -2.74% | 325,434 |
| Oct 6, 2026 | 8,270.00 | 8,370.00 | 8,200.00 | 8,243.00 | 8,243.00 | -0.27% | 157,073 |
| Oct 5, 2026 | 8,346.00 | 8,435.00 | 8,172.00 | 8,265.00 | 8,265.00 | -0.19% | 214,817 |
| Oct 1, 2026 | 8,150.00 | 8,338.00 | 8,033.00 | 8,281.00 | 8,281.00 | 0.82% | 251,693 |
| Sep 30, 2026 | 8,340.00 | 8,394.00 | 8,151.00 | 8,214.00 | 8,214.00 | -2.50% | 327,926 |
| Sep 29, 2026 | 8,500.00 | 8,547.00 | 8,389.00 | 8,425.00 | 8,425.00 | -0.88% | 152,472 |
| Sep 28, 2026 | 8,601.00 | 8,695.00 | 8,480.00 | 8,500.00 | 8,500.00 | -2.31% | 150,297 |
| Sep 24, 2026 | 8,701.00 | 8,920.00 | 8,650.00 | 8,701.00 | 8,701.00 | -0.36% | 279,917 |
| Sep 23, 2026 | 8,724.00 | 8,780.00 | 8,666.00 | 8,732.00 | 8,732.00 | 0.09% | 155,290 |
| Sep 22, 2026 | 8,870.00 | 8,879.00 | 8,587.00 | 8,724.00 | 8,724.00 | -1.75% | 375,780 |
| Sep 17, 2026 | 8,800.00 | 8,981.00 | 8,737.00 | 8,879.00 | 8,879.00 | 0.10% | 314,402 |
| Sep 16, 2026 | 8,960.00 | 9,075.00 | 8,870.00 | 8,870.00 | 8,870.00 | -0.93% | 156,982 |
| Sep 15, 2026 | 9,114.00 | 9,114.00 | 8,863.00 | 8,953.00 | 8,953.00 | -1.29% | 203,560 |
| Sep 14, 2026 | 9,118.00 | 9,275.00 | 9,033.00 | 9,070.00 | 9,070.00 | -0.53% | 227,028 |
| Sep 10, 2026 | 9,150.00 | 9,195.00 | 9,052.00 | 9,118.00 | 9,118.00 | 0.21% | 231,741 |
| Sep 9, 2026 | 9,019.00 | 9,119.00 | 8,984.00 | 9,099.00 | 9,099.00 | 2.04% | 229,321 |
| Sep 8, 2026 | 8,990.00 | 9,100.00 | 8,823.00 | 8,917.00 | 8,917.00 | -0.06% | 272,679 |
| Sep 7, 2026 | 8,928.00 | 9,000.00 | 8,803.00 | 8,922.00 | 8,922.00 | -0.07% | 193,679 |
| Sep 4, 2026 | 8,886.00 | 8,970.00 | 8,828.00 | 8,928.00 | 8,928.00 | 0.74% | 149,318 |
| Sep 3, 2026 | 8,825.00 | 8,928.00 | 8,725.00 | 8,862.00 | 8,862.00 | 0.96% | 250,373 |
| Sep 2, 2026 | 8,796.00 | 8,958.00 | 8,745.00 | 8,778.00 | 8,778.00 | 0.84% | 310,973 |
| Sep 1, 2026 | 8,435.00 | 8,718.00 | 8,435.00 | 8,705.00 | 8,705.00 | 3.20% | 258,587 |
| Aug 31, 2026 | 8,222.00 | 8,506.00 | 8,222.00 | 8,435.00 | 8,435.00 | 2.59% | 268,267 |
| Aug 28, 2026 | 8,200.00 | 8,360.00 | 8,200.00 | 8,222.00 | 8,222.00 | -0.51% | 274,401 |
| Aug 27, 2026 | 8,321.00 | 8,371.00 | 8,203.00 | 8,264.00 | 8,264.00 | -0.31% | 223,623 |
| Aug 26, 2026 | 8,324.00 | 8,470.00 | 8,217.00 | 8,426.00 | 8,289.30 | -0.09% | 311,348 |
| Aug 25, 2026 | 8,671.00 | 8,687.00 | 8,434.00 | 8,434.00 | 8,297.17 | -2.77% | 228,376 |
| Aug 24, 2026 | 8,508.00 | 8,730.00 | 8,300.00 | 8,674.00 | 8,533.28 | 1.95% | 302,055 |
| Aug 21, 2026 | 8,670.00 | 8,745.00 | 8,439.00 | 8,508.00 | 8,369.97 | -1.87% | 257,683 |
| Aug 20, 2026 | 8,650.00 | 8,767.00 | 8,520.00 | 8,670.00 | 8,529.34 | 0.64% | 310,982 |
| Aug 19, 2026 | 8,360.00 | 8,750.00 | 8,306.00 | 8,615.00 | 8,475.23 | 5.58% | 646,169 |
| Aug 18, 2026 | 8,040.00 | 8,160.00 | 8,005.00 | 8,160.00 | 8,027.61 | 1.99% | 230,164 |
| Aug 17, 2026 | 8,200.00 | 8,274.00 | 8,001.00 | 8,001.00 | 7,871.19 | -2.88% | 166,902 |
| Aug 14, 2026 | 8,319.00 | 8,328.00 | 8,180.00 | 8,238.00 | 8,104.35 | -0.48% | 89,674 |
| Aug 13, 2026 | 8,265.00 | 8,598.00 | 8,221.00 | 8,278.00 | 8,143.70 | 0.16% | 237,130 |
| Aug 12, 2026 | 8,056.00 | 8,277.00 | 7,988.00 | 8,265.00 | 8,130.91 | 2.86% | 268,134 |
| Aug 11, 2026 | 7,816.00 | 8,147.00 | 7,766.00 | 8,035.00 | 7,904.64 | 4.24% | 319,548 |
| Aug 10, 2026 | 7,986.00 | 7,988.00 | 7,667.00 | 7,708.00 | 7,582.95 | -3.51% | 382,085 |
| Aug 7, 2026 | 8,020.00 | 8,145.00 | 7,850.00 | 7,988.00 | 7,858.41 | 1.01% | 254,615 |
| Aug 6, 2026 | 7,956.00 | 7,976.00 | 7,803.00 | 7,908.00 | 7,779.70 | -1.04% | 1,034,356 |
| Aug 5, 2026 | 7,950.00 | 8,070.00 | 7,870.00 | 7,991.00 | 7,861.36 | - | 366,798 |
| Aug 4, 2026 | 8,050.00 | 8,200.00 | 7,880.00 | 7,991.00 | 7,861.36 | -0.67% | 348,423 |